Zabka Group (ZAB) Historical Prices

9 Followers

Time Period

Events

PL:ZAB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	31.74	31.77	31.71	31.77	31.77	-0.03%	1,070,074	0.37
Nov 09, 2026	31.70	31.80	31.69	31.75	31.75	-0.09%	1,159,239	0.40
Nov 06, 2026	31.66	31.80	31.66	31.78	31.78	+0.09%	1,009,418	0.34
Nov 05, 2026	31.73	31.75	31.71	31.75	31.75	+0.06%	2,240,259	0.74
Nov 04, 2026	31.67	31.74	31.66	31.73	31.73	+0.09%	1,404,880	0.45
Nov 03, 2026	31.75	31.76	31.70	31.70	31.70	-0.56%	2,188,268	0.69
Nov 02, 2026	31.74	31.88	31.68	31.88	31.88	+0.41%	996,630	0.31
Oct 30, 2026	31.70	31.75	31.69	31.75	31.75	+0.09%	1,257,191	0.38
Oct 29, 2026	31.66	31.72	31.66	31.72	31.72	+0.13%	1,289,845	0.39
Oct 28, 2026	31.73	31.73	31.68	31.68	31.68	-0.16%	1,955,652	0.52
Oct 27, 2026	31.72	31.73	31.65	31.73	31.73	+0.03%	617,013	0.16
Oct 26, 2026	31.69	31.72	31.65	31.72	31.72	+0.06%	2,176,625	0.57
Oct 23, 2026	31.66	31.73	31.64	31.70	31.70	-0.09%	4,369,784	1.13
Oct 22, 2026	31.68	31.75	31.68	31.73	31.73	-0.06%	814,546	0.20
Oct 21, 2026	31.63	31.75	31.63	31.75	31.75	+0.16%	435,808	0.11
Oct 20, 2026	31.70	31.75	31.65	31.70	31.70	-0.06%	932,871	0.22
Oct 19, 2026	31.60	31.72	31.57	31.72	31.72	+0.06%	1,512,327	0.36
Oct 16, 2026	31.68	31.73	31.66	31.70	31.70	-0.13%	1,437,627	0.34
Oct 15, 2026	31.70	31.74	31.65	31.74	31.74	+0.13%	1,372,607	0.32
Oct 14, 2026	31.67	31.72	31.67	31.70	31.70	-0.06%	872,641	0.19
Oct 13, 2026	31.69	31.72	31.65	31.72	31.72	-0.03%	1,265,622	0.26
Oct 12, 2026	31.70	31.75	31.65	31.73	31.73	+0.09%	812,803	0.16
Oct 09, 2026	31.63	31.70	31.62	31.70	31.70	+0.25%	2,223,031	0.45
Oct 08, 2026	31.70	31.74	31.60	31.62	31.62	-0.38%	2,513,897	0.51
Oct 07, 2026	31.70	31.75	31.69	31.74	31.74	-0.03%	1,016,367	0.21
Oct 06, 2026	31.61	31.77	31.61	31.75	31.75	+0.28%	1,941,870	0.39
Oct 05, 2026	31.67	31.67	31.60	31.66	31.66	-0.03%	738,636	0.15
Oct 02, 2026	31.60	31.70	31.59	31.67	31.67	+0.16%	1,060,784	0.21
Oct 01, 2026	31.63	31.68	31.57	31.62	31.62	-0.09%	681,679	0.14
Sep 30, 2026	31.53	31.69	31.53	31.65	31.65	+0.29%	1,098,926	0.22
Sep 29, 2026	31.49	31.64	31.48	31.56	31.56	-0.13%	659,518	0.13
Sep 28, 2026	31.48	31.68	31.48	31.60	31.60	+0.38%	831,151	0.16
Sep 25, 2026	31.47	31.52	31.46	31.48	31.48	-0.06%	2,331,878	0.45
Sep 24, 2026	31.48	31.53	31.25	31.50	31.50	+0.03%	835,441	0.16
Sep 23, 2026	31.47	31.57	31.46	31.49	31.49	-0.25%	1,901,577	0.36
Sep 22, 2026	31.46	31.57	31.46	31.57	31.57	+0.25%	2,150,111	0.41
Sep 21, 2026	31.48	31.51	31.45	31.49	31.49	0.00%	1,241,268	0.24
Sep 18, 2026	31.51	31.52	31.40	31.49	31.49	-0.10%	5,985,630	1.15
Sep 17, 2026	31.51	31.57	31.50	31.52	31.52	+0.03%	2,587,403	0.50
Sep 16, 2026	31.50	31.54	31.49	31.51	31.51	+0.03%	5,114,474	0.98
Sep 15, 2026	31.48	31.57	31.45	31.50	31.50	-0.22%	2,506,826	0.48
Sep 14, 2026	31.46	31.63	31.44	31.57	31.57	+0.35%	1,117,216	0.21
Sep 11, 2026	31.50	31.60	31.44	31.46	31.46	-0.13%	6,385,534	1.22
Sep 10, 2026	31.50	31.52	31.45	31.50	31.50	+0.10%	5,036,165	0.97
Sep 09, 2026	31.56	31.63	31.43	31.47	31.47	-0.44%	10,826,114	2.15
Sep 08, 2026	31.52	31.61	31.50	31.61	31.61	+0.22%	2,332,898	0.46
Sep 07, 2026	31.52	31.55	31.50	31.54	31.54	-0.03%	1,115,552	0.22
Sep 04, 2026	31.49	31.55	31.49	31.55	31.55	+0.19%	2,152,410	0.42
Sep 03, 2026	31.51	31.58	31.46	31.49	31.49	-0.06%	6,643,797	1.32
Sep 02, 2026	31.50	31.55	31.49	31.51	31.51	+0.03%	2,936,393	0.58

Zabka Group historical prices

Zabka Group (ZAB) Historical Prices

Become an Expert with TipRanks Premium