Zeta Global Holdings Corp. (8EO) - Historical data, historical prices

11.60000 EUR

0.1

0.85%

Last update Jun 6, 8:02 AM CEST

Market closed

Day range

11.60000

11.60000

11.60000

Previous close

11.70000

Open

11.60000

Access this stock data via API

Zeta Global Holdings Corp.

11.60

0.10

0.85%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 06, 2025	11.60	11.60	11.60	11.60	0	0
Jun 05, 2025	11.45	11.70	11.45	11.70	2.18%	0
Jun 04, 2025	11.45	11.45	11.45	11.45	0	0
Jun 03, 2025	11.10	11.10	11.10	11.10	0	0
Jun 02, 2025	11.35	11.35	11.35	11.35	0	30
May 30, 2025	11.40	11.60	11.40	11.40	0	45
May 29, 2025	12.25	12.25	11.40	11.40	-6.94%	0
May 28, 2025	11.85	11.95	11.85	11.95	0.84%	0
May 27, 2025	11.50	11.95	11.50	11.95	3.91%	100
May 26, 2025	11.45	11.50	11.45	11.50	0.44%	0
May 23, 2025	11.60	11.60	11.55	11.55	-0.43%	0
May 22, 2025	11.45	11.75	11.45	11.75	2.62%	0
May 21, 2025	11.80	11.80	11.55	11.55	-2.12%	0
May 20, 2025	12.05	12.05	12	12	-0.41%	0
May 19, 2025	11.90	12.20	11.80	12.20	2.52%	0
May 16, 2025	12.30	12.40	12.30	12.40	0.81%	0
May 15, 2025	12.80	12.80	12.45	12.45	-2.73%	0
May 14, 2025	13.15	13.15	13.05	13.05	-0.76%	0
May 13, 2025	12.70	13.25	12.70	13.25	4.33%	0
May 12, 2025	12	12	12	12	0	0
May 09, 2025	11.65	11.95	11.65	11.80	1.29%	1300
May 08, 2025	11.55	11.85	11.55	11.85	2.60%	0
May 07, 2025	11.60	11.60	11.40	11.40	-1.72%	0