Zinzino AB publ (9EE)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4599999 | 4.93562124464 | 9.32 | 9.84 | 9.15 | 1024 | 9.37184534 | DE |
| 4 | 2.1799999 | 28.6842092105 | 7.6 | 9.84 | 7.48 | 1001 | 8.85014883 | DE |
| 12 | 1.2999999 | 15.3301875 | 8.48 | 9.84 | 6.84 | 1078 | 7.90015627 | DE |
| 26 | 1.7899999 | 22.4030025031 | 7.99 | 9.84 | 6.84 | 1003 | 7.92497149 | DE |
| 52 | 1.7899999 | 22.4030025031 | 7.99 | 9.84 | 6.84 | 1003 | 7.92497149 | DE |
| 156 | 1.7899999 | 22.4030025031 | 7.99 | 9.84 | 6.84 | 1003 | 7.92497149 | DE |
| 260 | 1.7899999 | 22.4030025031 | 7.99 | 9.84 | 6.84 | 1003 | 7.92497149 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 9.82 | 0.26 | 2.72 | 9.6 | 9.84 | 9.6 | 2172 |
| 1738272420 | 9.56 | 0.09 | 0.95 | 9.5399999 | 9.56 | 9.41 | 283 |
| 1738186020 | 9.47 | 0 | 0.00 | 9.56 | 9.56 | 9.41 | 1597 |
| 1738099620 | 9.47 | 0.24 | 2.60 | 9.34 | 9.48 | 9.34 | 103 |
| 1738013220 | 9.23 | -0.09 | -0.97 | 9.22 | 9.23 | 9.15 | 638 |
| 1737754020 | 9.32 | 0.1 | 1.08 | 9.32 | 9.32 | 9.21 | 2500 |
| 1737667620 | 9.22 | -0.06 | -0.65 | 9.2899999 | 9.3 | 9.22 | 208 |
| 1737581220 | 9.2799999 | 0.12 | 1.31 | 9.16 | 9.2799999 | 9.1 | 172 |
| 1737494820 | 9.16 | 0.37 | 4.21 | 8.7799999 | 9.16 | 8.7799999 | 5329 |
| 1737408420 | 8.7899999 | 0.1 | 1.15 | 8.7799999 | 8.81 | 8.73 | 292 |
| 1737149220 | 8.69 | -0.17 | -1.92 | 8.7899999 | 8.83 | 8.69 | 451 |
| 1737062820 | 8.86 | 0.26 | 3.02 | 8.86 | 8.86 | 8.86 | 56 |
| 1736976420 | 8.6 | -0.08 | -0.92 | 8.55 | 8.6 | 8.55 | 32 |
| 1736890020 | 8.68 | 0.13 | 1.52 | 8.74 | 8.74 | 8.68 | 8 |
| 1736803620 | 8.55 | 0.03 | 0.35 | 8.5299999 | 8.55 | 8.4499999 | 1101 |
| 1736544420 | 8.52 | -0.12 | -1.39 | 8.55 | 8.55 | 8.52 | 158 |
| 1736458020 | 8.64 | 0.09 | 1.05 | 8.56 | 8.67 | 8.56 | 1154 |
| 1736371620 | 8.55 | 0.42 | 5.17 | 8.16 | 8.56 | 8.16 | 3130 |
| 1736285220 | 8.13 | 0.51 | 6.69 | 7.58 | 8.13 | 7.53 | 1599 |
| 1736198820 | 7.62 | 0.14 | 1.87 | 7.62 | 7.62 | 7.62 | 12 |
| 1735939620 | 7.48 | -0.01 | -0.13 | 7.6 | 7.6 | 7.48 | 1200 |
| 1735853220 | 7.49 | 0.18 | 2.46 | 7.36 | 7.49 | 7.36 | 1150 |
| 1735594020 | 7.31 | -0.02 | -0.27 | 7.31 | 7.31 | 7.31 | 75 |
| 1735334820 | 7.33 | 0.1 | 1.38 | 7.22 | 7.33 | 7.22 | 865 |
| 1734989220 | 7.23 | -0.01 | -0.14 | 7.24 | 7.24 | 7.23 | 404 |
| 1734730020 | 7.24 | 0 | 0.00 | 7.14 | 7.24 | 7.14 | 97 |
| 1734643620 | 7.24 | -0.1 | -1.36 | 7.26 | 7.26 | 7.24 | 389 |
| 1734557220 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1734470820 | 7.34 | 0.02 | 0.27 | 7.33 | 7.34 | 7.33 | 50 |
| 1734384420 | 7.32 | -0.07 | -0.95 | 7.38 | 7.38 | 7.32 | 884 |
| 1734125220 | 7.39 | -0.14 | -1.86 | 7.5 | 7.5 | 7.39 | 135 |
| 1734038820 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1733952420 | 7.53 | 0.07 | 0.94 | 7.53 | 7.53 | 7.53 | 46 |
| 1733866020 | 7.46 | -0.24 | -3.12 | 7.43 | 7.46 | 7.42 | 211 |
| 1733779620 | 7.7 | -0.05 | -0.65 | 7.74 | 7.74 | 7.7 | 102 |
| 1733520420 | 7.75 | 0.07 | 0.91 | 7.83 | 7.83 | 7.75 | 61 |
| 1733434020 | 7.68 | -0.05 | -0.65 | 7.7 | 7.7 | 7.68 | 765 |
| 1733347620 | 7.73 | 0.21 | 2.79 | 7.51 | 7.73 | 7.51 | 240 |
| 1733261220 | 7.52 | -0.05 | -0.66 | 7.52 | 7.52 | 7.52 | 5 |
| 1733174820 | 7.57 | -0.14 | -1.82 | 7.66 | 7.66 | 7.57 | 1173 |
| 1732915620 | 7.71 | 0.33 | 4.47 | 7.53 | 7.71 | 7.53 | 175 |
| 1732829220 | 7.38 | 0.06 | 0.82 | 7.38 | 7.38 | 7.38 | 28 |
| 1732742820 | 7.32 | -0.13 | -1.74 | 7.39 | 7.39 | 7.32 | 976 |
| 1732656420 | 7.45 | 0.2 | 2.76 | 7.35 | 7.45 | 7.35 | 800 |
| 1732570020 | 7.25 | -0.08 | -1.09 | 7.39 | 7.4 | 7.16 | 768 |
| 1732310820 | 7.33 | 0.15 | 2.09 | 7.33 | 7.33 | 7.33 | 48 |
| 1732224420 | 7.18 | 0.27 | 3.91 | 6.99 | 7.34 | 6.99 | 8921 |
| 1732138020 | 6.91 | -0.19 | -2.68 | 7.13 | 7.14 | 6.84 | 674 |
| 1732051620 | 7.1 | -1.13 | -13.73 | 7.18 | 7.4 | 7.1 | 12265 |
| 1731965220 | 8.23 | 0 | 0.00 | 8.27 | 8.27 | 8.17 | 376 |
| 1731705960 | 8.23 | -0.29 | -3.40 | 8.47 | 8.47 | 8.23 | 24 |
| 1731619560 | 8.52 | 0.07 | 0.83 | 8.46 | 8.52 | 8.46 | 191 |
| 1731533160 | 8.4499999 | 0.21 | 2.55 | 8.4 | 8.4499999 | 8.4 | 44 |
| 1731446820 | 8.24 | -0.14 | -1.67 | 8.24 | 8.2899999 | 8.1999999 | 3409 |
| 1731360420 | 8.38 | -0.1 | -1.18 | 8.51 | 8.5399999 | 8.38 | 1272 |
| 1731101220 | 8.48 | -0.12 | -1.40 | 8.48 | 8.48 | 8.48 | 500 |
| 1731014760 | 8.6 | 0.28 | 3.37 | 8.25 | 8.6 | 8.25 | 116 |
| 1730928360 | 8.32 | 0.07 | 0.85 | 8.32 | 8.32 | 8.32 | 2000 |
| 1730841960 | 8.25 | -0.16 | -1.90 | 8.25 | 8.25 | 8.25 | 7 |
| 1730755560 | 8.41 | 0.23 | 2.81 | 8.41 | 8.41 | 8.41 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
