Zinzino AB(ZNZNF)
$11.10-0.64 (-5.49%)
ZNZNF
Zinzino AB historical prices
$11.10
At close:-0.64 (-5.49%)
Zinzino AB (ZNZNF) Historical Prices
48 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.49% | 380 | 0.95 |
| Nov 11, 2026 | 11.40 | 11.74 | 11.40 | 11.74 | 11.74 | +0.99% | 1,450 | 3.82 |
| Nov 10, 2026 | 11.63 | 11.85 | 11.40 | 11.63 | 11.63 | +1.97% | 0 | 0.00 |
| Nov 09, 2026 | 11.70 | 11.94 | 11.45 | 11.70 | 11.70 | +2.59% | 0 | 0.00 |
| Nov 06, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -17.57% | 200 | 0.53 |
| Nov 05, 2026 | 13.83 | 14.26 | 13.40 | 13.83 | 13.83 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 13.83 | 14.26 | 13.40 | 13.83 | 13.83 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 13.83 | 14.26 | 13.40 | 13.83 | 13.83 | +1.47% | 0 | 0.00 |
| Nov 02, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.51% | 1,105 | 2.87 |
| Oct 30, 2026 | 13.70 | 14.00 | 13.40 | 13.70 | 13.70 | -0.15% | 0 | 0.00 |
| Oct 29, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.80% | 100 | 0.25 |
| Oct 28, 2026 | 13.83 | 14.36 | 13.30 | 13.83 | 13.83 | -2.05% | 0 | 0.00 |
| Oct 27, 2026 | 13.45 | 14.12 | 13.45 | 14.12 | 14.12 | +4.36% | 805 | 1.30 |
| Oct 26, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.53% | 249 | 0.40 |
| Oct 23, 2026 | 13.99 | 13.99 | 13.74 | 13.74 | 13.74 | -3.82% | 410 | 0.66 |
| Oct 22, 2026 | 14.29 | 14.57 | 14.00 | 14.29 | 14.29 | +3.33% | 0 | 0.00 |
| Oct 21, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.11% | 993 | 1.65 |
| Oct 20, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -3.76% | 100 | 0.17 |
| Oct 19, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | +0.98% | 680 | 1.15 |
| Oct 16, 2026 | 14.24 | 14.63 | 13.85 | 14.24 | 14.24 | +2.26% | 0 | 0.00 |
| Oct 15, 2026 | 13.93 | 14.29 | 13.56 | 13.93 | 13.93 | +0.61% | 0 | 0.00 |
| Oct 14, 2026 | 13.84 | 14.19 | 13.49 | 13.84 | 13.84 | +1.13% | 0 | 0.00 |
| Oct 13, 2026 | 13.69 | 14.04 | 13.33 | 13.69 | 13.69 | +4.67% | 0 | 0.00 |
| Oct 12, 2026 | 13.08 | 13.40 | 12.75 | 13.08 | 13.08 | +1.04% | 0 | 0.00 |
| Oct 09, 2026 | 12.94 | 13.23 | 12.65 | 12.94 | 12.94 | -0.04% | 0 | 0.00 |
| Oct 08, 2026 | 12.95 | 13.31 | 12.58 | 12.95 | 12.95 | -0.35% | 0 | 0.00 |
| Oct 07, 2026 | 12.50 | 12.99 | 12.50 | 12.99 | 12.99 | -0.23% | 2,697 | 4.26 |
| Oct 06, 2026 | 13.02 | 13.33 | 12.71 | 13.02 | 13.02 | +1.60% | 0 | 0.00 |
| Oct 05, 2026 | 12.82 | 13.13 | 12.50 | 12.82 | 12.82 | -2.99% | 0 | 0.00 |
| Oct 02, 2026 | 13.21 | 13.92 | 12.50 | 13.21 | 13.21 | -0.38% | 0 | 0.00 |
| Oct 01, 2026 | 13.26 | 14.02 | 12.50 | 13.26 | 13.26 | -1.60% | 0 | 0.00 |
| Sep 30, 2026 | 13.48 | 14.15 | 12.80 | 13.48 | 13.48 | +0.79% | 0 | 0.00 |
| Sep 29, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.00% | 100 | 0.16 |
| Sep 28, 2026 | 13.49 | 13.49 | 13.37 | 13.37 | 13.37 | -0.48% | 476 | 0.74 |
| Sep 25, 2026 | 13.44 | 13.75 | 13.12 | 13.44 | 13.44 | -0.81% | 0 | 0.00 |
| Sep 24, 2026 | 13.55 | 14.04 | 13.05 | 13.55 | 13.55 | -0.62% | 0 | 0.00 |
| Sep 23, 2026 | 13.63 | 14.04 | 13.22 | 13.63 | 13.63 | -2.01% | 0 | 0.00 |
| Sep 22, 2026 | 13.91 | 14.35 | 13.47 | 13.91 | 13.91 | -0.64% | 0 | 0.00 |
| Sep 21, 2026 | 14.13 | 14.13 | 14.00 | 14.00 | 14.00 | +3.28% | 12,439 | 27.80 |
| Sep 18, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.07% | 1,400 | 3.29 |
| Sep 17, 2026 | 13.57 | 13.88 | 13.25 | 13.57 | 13.57 | -0.18% | 0 | 0.00 |
| Sep 16, 2026 | 13.59 | 13.98 | 13.20 | 13.59 | 13.59 | -1.41% | 0 | 0.00 |
| Sep 15, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.47% | 108 | 0.25 |
| Sep 14, 2026 | 13.85 | 14.21 | 13.49 | 13.85 | 13.85 | -0.89% | 0 | 0.00 |
| Sep 11, 2026 | 13.98 | 14.35 | 13.60 | 13.98 | 13.98 | -5.57% | 0 | 0.00 |
| Sep 10, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | +1.58% | 200 | 0.47 |
| Sep 09, 2026 | 14.57 | 14.94 | 14.20 | 14.57 | 14.57 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 14.57 | 14.92 | 14.22 | 14.57 | 14.57 | +0.80% | 0 | 0.00 |
| Sep 07, 2026 | 14.46 | 14.76 | 14.15 | 14.46 | 14.46 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 14.46 | 14.76 | 14.15 | 14.46 | 14.46 | -0.86% | 0 | 0.00 |
