Immo-Zenobe Gramme SA (ZEN) Price History
Daily open, high, low, close and volume for Immo-Zenobe Gramme SA (ZEN) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €212.00 | €212.00 | €212.00 | €212.00 | 0 |
| 2026-10-15 | €212.00 | €212.00 | €212.00 | €212.00 | 0 |
| 2026-10-14 | €212.00 | €212.00 | €212.00 | €212.00 | 0 |
| 2026-10-13 | €212.00 | €212.00 | €212.00 | €212.00 | 0 |
| 2026-10-12 | €212.00 | €212.00 | €212.00 | €212.00 | 0 |
| 2026-10-09 | €212.00 | €212.00 | €212.00 | €212.00 | 24 |
| 2026-10-08 | €210.00 | €210.00 | €210.00 | €210.00 | 20 |
| 2026-10-07 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2026-10-06 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2026-10-05 | €208.00 | €210.00 | €208.00 | €210.00 | 445 |
| 2026-10-02 | €214.00 | €214.00 | €214.00 | €214.00 | 132 |
| 2026-10-01 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2026-09-30 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2026-09-29 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2026-09-28 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2026-09-25 | €218.00 | €218.00 | €214.00 | €214.00 | 88 |
| 2026-09-24 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-09-23 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-09-22 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-09-21 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-09-18 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-09-17 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-09-16 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-09-15 | €218.00 | €218.00 | €218.00 | €218.00 | 7 |
| 2026-09-14 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-09-11 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-09-10 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-09-09 | €218.00 | €218.00 | €218.00 | €218.00 | 25 |
| 2026-09-08 | €222.00 | €222.00 | €222.00 | €222.00 | 1 |
| 2026-09-07 | €218.00 | €218.00 | €218.00 | €218.00 | 40 |
| 2026-09-04 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2026-09-03 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2026-09-02 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2026-09-01 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2026-08-31 | €220.00 | €220.00 | €220.00 | €220.00 | 25 |
| 2026-08-28 | €220.00 | €220.00 | €220.00 | €220.00 | 11 |
| 2026-08-27 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-08-26 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-08-25 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-08-24 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-08-21 | €218.00 | €218.00 | €218.00 | €218.00 | 1 |
| 2026-08-20 | €220.00 | €220.00 | €220.00 | €220.00 | 50 |
| 2026-08-19 | €212.00 | €212.00 | €212.00 | €212.00 | 20 |
| 2026-08-18 | €218.00 | €218.00 | €218.00 | €218.00 | 2 |
| 2026-08-17 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-08-14 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-08-13 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-08-12 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-08-11 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-08-10 | €218.00 | €218.00 | €218.00 | €218.00 | 20 |
| 2026-08-07 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-08-06 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-08-05 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-08-04 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-08-03 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-31 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-30 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-29 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-28 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-27 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-24 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-23 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-22 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-21 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-20 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-17 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-16 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-15 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-14 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-13 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-10 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-09 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-08 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-07-07 | €218.00 | €218.00 | €218.00 | €218.00 | 100 |
| 2026-07-06 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2026-07-03 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2026-07-02 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2026-07-01 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2026-06-30 | €210.00 | €210.00 | €210.00 | €210.00 | 30 |
| 2026-06-29 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2026-06-26 | €210.00 | €210.00 | €210.00 | €210.00 | 37 |
| 2026-06-25 | €206.00 | €206.00 | €206.00 | €206.00 | 53 |
| 2026-06-24 | €204.00 | €206.00 | €204.00 | €206.00 | 563 |
| 2026-06-23 | €208.00 | €208.00 | €208.00 | €208.00 | 4 |
| 2026-06-22 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2026-06-19 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2026-06-18 | €214.00 | €214.00 | €214.00 | €214.00 | 12 |
| 2026-06-17 | €204.00 | €204.00 | €204.00 | €204.00 | 0 |
| 2026-06-16 | €204.00 | €204.00 | €204.00 | €204.00 | 0 |
| 2026-06-15 | €204.00 | €204.00 | €204.00 | €204.00 | 0 |
| 2026-06-12 | €204.00 | €204.00 | €204.00 | €204.00 | 0 |
| 2026-06-11 | €204.00 | €204.00 | €204.00 | €204.00 | 84 |
| 2026-06-10 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-06-09 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-06-08 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-06-05 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-06-04 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-06-03 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-06-02 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-06-01 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-05-29 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-05-28 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-05-27 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-05-26 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-05-25 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-05-22 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-05-21 | €216.00 | €216.00 | €216.00 | €216.00 | 20 |
| 2026-05-20 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-05-19 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-05-18 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-05-15 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-05-14 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-05-13 | €216.00 | €216.00 | €216.00 | €216.00 | 23 |
| 2026-05-12 | €216.00 | €216.00 | €216.00 | €216.00 | 110 |
| 2026-05-11 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2026-05-08 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2026-05-07 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2026-05-06 | €210.00 | €210.00 | €210.00 | €210.00 | 25 |
| 2026-05-05 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2026-05-04 | €210.00 | €210.00 | €210.00 | €210.00 | 189 |
| 2026-04-30 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-04-29 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-04-28 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-04-27 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-04-24 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-04-23 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-04-22 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-04-21 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-04-20 | €222.00 | €222.00 | €222.00 | €222.00 | 1 |
| 2026-04-17 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2026-04-16 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2026-04-15 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2026-04-14 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2026-04-13 | €208.00 | €208.00 | €208.00 | €208.00 | 1 |
| 2026-04-10 | €230.00 | €230.00 | €230.00 | €230.00 | 0 |
| 2026-04-09 | €230.00 | €230.00 | €230.00 | €230.00 | 0 |
| 2026-04-08 | €230.00 | €230.00 | €230.00 | €230.00 | 0 |
| 2026-04-07 | €230.00 | €230.00 | €230.00 | €230.00 | 0 |
| 2026-04-02 | €230.00 | €230.00 | €230.00 | €230.00 | 0 |
| 2026-04-01 | €230.00 | €230.00 | €230.00 | €230.00 | 25 |
| 2026-03-31 | €230.00 | €230.00 | €230.00 | €230.00 | 0 |
| 2026-03-30 | €230.00 | €230.00 | €230.00 | €230.00 | 0 |
| 2026-03-27 | €230.00 | €230.00 | €230.00 | €230.00 | 113 |
| 2026-03-26 | €230.00 | €230.00 | €230.00 | €230.00 | 121 |
| 2026-03-25 | €228.00 | €228.00 | €228.00 | €228.00 | 14 |
| 2026-03-24 | €228.00 | €228.00 | €228.00 | €228.00 | 20 |
| 2026-03-23 | €226.00 | €226.00 | €226.00 | €226.00 | 0 |
| 2026-03-20 | €226.00 | €226.00 | €226.00 | €226.00 | 0 |
| 2026-03-19 | €226.00 | €226.00 | €226.00 | €226.00 | 4,037 |
| 2026-03-18 | €226.00 | €226.00 | €226.00 | €226.00 | 0 |
| 2026-03-17 | €226.00 | €226.00 | €226.00 | €226.00 | 0 |
| 2026-03-16 | €228.00 | €228.00 | €226.00 | €226.00 | 47 |
| 2026-03-13 | €220.00 | €220.00 | €220.00 | €220.00 | 32 |
| 2026-03-12 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2026-03-11 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2026-03-10 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2026-03-09 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2026-03-06 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2026-03-05 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2026-03-04 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2026-03-03 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2026-03-02 | €222.00 | €222.00 | €220.00 | €220.00 | 120 |
| 2026-02-27 | €224.00 | €224.00 | €224.00 | €224.00 | 115 |
| 2026-02-26 | €224.00 | €224.00 | €224.00 | €224.00 | 155 |
| 2026-02-25 | €224.00 | €224.00 | €224.00 | €224.00 | 20 |
| 2026-02-24 | €224.00 | €224.00 | €224.00 | €224.00 | 65 |
| 2026-02-23 | €222.00 | €222.00 | €222.00 | €222.00 | 80 |
| 2026-02-20 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-02-19 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-02-18 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-02-17 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-02-16 | €222.00 | €222.00 | €222.00 | €222.00 | 200 |
| 2026-02-13 | €222.00 | €222.00 | €222.00 | €222.00 | 316 |
| 2026-02-12 | €222.00 | €222.00 | €222.00 | €222.00 | 150 |
| 2026-02-11 | €222.00 | €222.00 | €222.00 | €222.00 | 100 |
| 2026-02-10 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-02-09 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-02-06 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-02-05 | €218.00 | €218.00 | €218.00 | €218.00 | 140 |
| 2026-02-04 | €224.00 | €224.00 | €224.00 | €224.00 | 0 |
| 2026-02-03 | €224.00 | €224.00 | €224.00 | €224.00 | 15 |
| 2026-02-02 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2026-01-30 | €220.00 | €220.00 | €220.00 | €220.00 | 25 |
| 2026-01-29 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-01-28 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-01-27 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-01-26 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-01-23 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-01-22 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-01-21 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-01-20 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-01-19 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-01-16 | €222.00 | €222.00 | €222.00 | €222.00 | 0 |
| 2026-01-15 | €222.00 | €222.00 | €222.00 | €222.00 | 28 |
| 2026-01-14 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-01-13 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-01-12 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-01-09 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-01-08 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-01-07 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-01-06 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-01-05 | €218.00 | €218.00 | €218.00 | €218.00 | 30 |
| 2026-01-02 | €226.00 | €226.00 | €226.00 | €226.00 | 0 |
| 2025-12-31 | €226.00 | €226.00 | €226.00 | €226.00 | 15 |
| 2025-12-30 | €224.00 | €224.00 | €224.00 | €224.00 | 8 |
| 2025-12-29 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-12-24 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-12-23 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-12-22 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-12-19 | €220.00 | €220.00 | €220.00 | €220.00 | 3 |
| 2025-12-18 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2025-12-17 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2025-12-16 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2025-12-15 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2025-12-12 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2025-12-11 | €216.00 | €216.00 | €216.00 | €216.00 | 11 |
| 2025-12-10 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2025-12-09 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2025-12-08 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2025-12-05 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2025-12-04 | €214.00 | €214.00 | €214.00 | €214.00 | 4 |
| 2025-12-03 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2025-12-02 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2025-12-01 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2025-11-28 | €220.00 | €220.00 | €214.00 | €214.00 | 37 |
| 2025-11-27 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-11-26 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-11-25 | €220.00 | €220.00 | €220.00 | €220.00 | 10 |
| 2025-11-24 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-11-21 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-11-20 | €220.00 | €220.00 | €220.00 | €220.00 | 8 |
| 2025-11-19 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-11-18 | €220.00 | €220.00 | €220.00 | €220.00 | 0 |
| 2025-11-17 | €220.00 | €220.00 | €220.00 | €220.00 | 35 |
| 2025-11-14 | €226.00 | €226.00 | €226.00 | €226.00 | 0 |
| 2025-11-13 | €226.00 | €226.00 | €226.00 | €226.00 | 0 |
| 2025-11-12 | €226.00 | €226.00 | €226.00 | €226.00 | 0 |
| 2025-11-11 | €226.00 | €226.00 | €226.00 | €226.00 | 0 |
| 2025-11-10 | €226.00 | €226.00 | €226.00 | €226.00 | 0 |
| 2025-11-07 | €226.00 | €226.00 | €226.00 | €226.00 | 40 |
| 2025-11-06 | €214.00 | €214.00 | €214.00 | €214.00 | 75 |
| 2025-11-05 | €202.00 | €202.00 | €202.00 | €202.00 | 132 |
| 2025-11-04 | €214.00 | €214.00 | €214.00 | €214.00 | 45 |
| 2025-11-03 | €216.00 | €216.00 | €216.00 | €216.00 | 5 |
| 2025-10-31 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2025-10-30 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2025-10-29 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2025-10-28 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2025-10-27 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2025-10-24 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2025-10-23 | €218.00 | €218.00 | €218.00 | €218.00 | 25 |
| 2025-10-22 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2025-10-21 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2025-10-20 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2025-10-17 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2025-10-16 | €218.00 | €218.00 | €218.00 | €218.00 | 25 |