TipRanks
Go Ultimate55% OFF

Zamet SA (ZMT) Historical Prices

PL:ZMT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.580.580.570.570.57-1.03%312,7652.50
Oct 29, 20260.580.590.570.580.58+0.69%127,8481.02
Oct 28, 20260.570.590.570.580.58+0.00%145,0851.17
Oct 27, 20260.570.580.570.580.58+0.70%78,7090.64
Oct 26, 20260.570.580.570.570.57+0.35%130,5421.07
Oct 23, 20260.570.570.570.570.57+0.00%464,8063.70
Oct 22, 20260.580.580.570.570.57-0.70%222,8311.81
Oct 21, 20260.580.580.570.570.57+0.00%139,4811.15
Oct 20, 20260.580.580.570.570.57+0.00%369,4893.16
Oct 19, 20260.580.590.570.570.57-1.03%370,2383.31
Oct 16, 20260.580.580.570.580.58+0.69%214,0741.79
Oct 15, 20260.570.580.570.580.58+1.05%664,6966.09
Oct 14, 20260.570.570.570.570.57+0.00%80,0910.73
Oct 13, 20260.570.570.570.570.57+0.00%48,9100.45
Oct 12, 20260.570.570.570.570.57+0.00%95,3940.82
Oct 09, 20260.570.570.570.570.57+0.35%471,4964.22
Oct 08, 20260.570.570.570.570.57-0.35%138,8351.24
Oct 07, 20260.570.570.570.570.57+0.00%30,4670.27
Oct 06, 20260.570.570.570.570.57+1.06%15,2800.12
Oct 05, 20260.560.570.560.560.56-1.05%50,1560.35
Oct 02, 20260.570.570.560.570.57+0.00%105,6860.63
Oct 01, 20260.570.570.560.570.57+1.06%101,1320.59
Sep 30, 20260.560.560.560.560.56+0.00%53,8450.29
Sep 29, 20260.570.570.560.560.56-1.05%336,3881.68
Sep 28, 20260.570.570.570.570.57+0.35%633,9853.15
Sep 25, 20260.570.570.570.570.57+0.35%32,0640.16
Sep 24, 20260.570.570.560.570.57+0.00%81,3540.40
Sep 23, 20260.570.570.570.570.57-0.35%36,6770.18
Sep 22, 20260.570.570.570.570.57+0.00%75,6540.37
Sep 21, 20260.570.570.570.570.57-0.70%39,1440.19
Sep 18, 20260.570.570.570.570.57+0.00%29,6890.14
Sep 17, 20260.570.570.560.570.57+0.70%26,6860.13
Sep 16, 20260.560.570.560.570.57-0.35%1,1920.01
Sep 15, 20260.570.570.560.570.57+0.71%58,5090.28
Sep 14, 20260.570.570.560.570.57-0.70%35,7870.17
Sep 11, 20260.560.570.560.570.57+0.35%31,5370.15
Sep 10, 20260.570.570.560.570.57+0.00%144,5130.67
Sep 09, 20260.570.570.570.570.57-0.35%78,8810.36
Sep 08, 20260.570.580.570.570.57+0.35%42,7150.19
Sep 07, 20260.570.570.560.570.57+0.00%6,8100.03
Sep 04, 20260.570.570.560.570.57-0.35%56,0380.23
Sep 03, 20260.570.570.540.570.57+0.00%141,2670.57
Sep 02, 20260.570.570.570.570.57+0.00%124,6360.51
Sep 01, 20260.570.570.570.570.57+0.00%30,7620.13
Aug 31, 20260.570.570.570.570.57+0.35%91,2700.38
Aug 28, 20260.570.570.570.570.57+0.00%153,0430.63
Aug 27, 20260.570.570.570.570.57+0.00%49,8090.21
Aug 26, 20260.570.570.570.570.57-0.35%109,7940.46
Aug 25, 20260.570.570.570.570.57+0.00%32,3730.13
Aug 24, 20260.570.570.570.570.57+0.00%108,7000.45