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

12.60000 EUR

0.3

2.33%

Last update Jul 2, 7:31 PM CEST

Main market

Day range

12.60000

12.55000

12.95000

Previous close

12.90000

Open

12.55000

Access this stock data via API

Zeta Global Holdings Corp.

12.60

0.30

2.33%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jul 02, 2025	12.55	12.95	12.55	12.60	0.40%	0
Jul 01, 2025	13	13.15	12.60	12.90	-0.77%	80
Jun 30, 2025	13	13.60	13	13.10	0.77%	0
Jun 27, 2025	13.10	13.25	13	13	-0.76%	0
Jun 26, 2025	12.70	13.15	12.65	13.15	3.54%	0
Jun 25, 2025	13.80	13.80	13.25	13.25	-3.99%	0
Jun 24, 2025	15.50	15.80	13.80	13.80	-10.97%	43
Jun 23, 2025	13.80	14.75	13.80	13.85	0.36%	0
Jun 20, 2025	10.65	12.70	10.65	12.10	13.62%	0
Jun 19, 2025	10.80	10.80	10.75	10.75	-0.46%	0
Jun 18, 2025	10.60	10.90	10.60	10.80	1.89%	0
Jun 17, 2025	10.45	11	10.45	11	5.26%	0
Jun 16, 2025	10.15	10.75	10.15	10.75	5.91%	0
Jun 13, 2025	10.50	10.65	10.50	10.65	1.43%	0
Jun 12, 2025	10.80	11	10.80	10.80	0	0
Jun 11, 2025	11.10	11.40	11.10	11.40	2.70%	0
Jun 10, 2025	11.60	11.85	11.35	11.35	-2.16%	0
Jun 09, 2025	12.05	12.30	11.90	11.95	-0.83%	0
Jun 06, 2025	11.40	12.05	11.40	12.05	5.70%	0
Jun 05, 2025	11.25	11.90	11.25	11.90	5.78%	0
Jun 04, 2025	11.25	11.55	11.25	11.50	2.22%	0
Jun 03, 2025	10.90	11.40	10.90	11.40	4.59%	0