Zegona Communications plc (BST:1ZG)
Germany · Delayed Price · Currency is EUR 19.90
-0.80 (-3.86%)
At close: Apr 8, 2026
BST:1ZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 20.60 | 20.60 | 19.65 | 19.90 | 19.90 | -3.86% | - |
| Apr 7, 2026 | 19.65 | 20.70 | 19.65 | 20.70 | 20.70 | 5.08% | - |
| Apr 2, 2026 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 1.55% | - |
| Apr 1, 2026 | 19.30 | 19.70 | 19.00 | 19.40 | 19.40 | 1.04% | - |
| Mar 31, 2026 | 18.40 | 19.20 | 18.30 | 19.20 | 19.20 | 5.49% | - |
| Mar 30, 2026 | 18.80 | 18.90 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Mar 27, 2026 | 19.80 | 19.80 | 18.70 | 18.80 | 18.80 | -4.57% | - |
| Mar 26, 2026 | 19.70 | 19.70 | 19.30 | 19.70 | 19.70 | -0.51% | - |
| Mar 25, 2026 | 19.80 | 19.90 | 19.40 | 19.80 | 19.80 | - | - |
| Mar 24, 2026 | 19.40 | 19.90 | 19.10 | 19.80 | 19.80 | 1.54% | - |
| Mar 23, 2026 | 18.90 | 19.70 | 18.40 | 19.50 | 19.50 | 1.56% | 20 |
| Mar 20, 2026 | 20.40 | 20.60 | 19.10 | 19.20 | 19.20 | -5.88% | 20 |
| Mar 19, 2026 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | - | - |
| Mar 18, 2026 | 20.20 | 20.80 | 20.00 | 20.40 | 20.40 | 2.00% | - |
| Mar 17, 2026 | 20.00 | 20.00 | 19.60 | 20.00 | 20.00 | -0.99% | - |
| Mar 16, 2026 | 20.40 | 20.40 | 19.30 | 20.20 | 20.20 | - | - |
| Mar 13, 2026 | 21.00 | 21.20 | 20.00 | 20.20 | 20.20 | -3.81% | 100 |
| Mar 12, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 2.94% | - |
| Mar 11, 2026 | 20.60 | 20.60 | 20.00 | 20.40 | 20.40 | -1.92% | - |
| Mar 10, 2026 | 20.40 | 20.80 | 20.20 | 20.80 | 20.80 | 1.96% | - |
| Mar 9, 2026 | 19.40 | 20.40 | 19.10 | 20.40 | 20.40 | 3.03% | - |
| Mar 6, 2026 | 19.80 | 19.80 | 19.20 | 19.80 | 19.80 | 0.51% | - |
| Mar 5, 2026 | 19.70 | 20.20 | 19.60 | 19.70 | 19.70 | -1.01% | - |
| Mar 4, 2026 | 19.50 | 19.90 | 19.20 | 19.90 | 19.90 | 1.02% | - |
| Mar 3, 2026 | 19.70 | 19.70 | 19.10 | 19.70 | 19.70 | -0.51% | - |
| Mar 2, 2026 | 18.80 | 19.90 | 18.70 | 19.80 | 19.80 | 3.66% | - |
| Feb 27, 2026 | 20.00 | 20.20 | 18.90 | 19.10 | 19.10 | -4.50% | 610 |
| Feb 26, 2026 | 21.20 | 21.20 | 19.90 | 20.00 | 20.00 | -5.66% | - |
| Feb 25, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Feb 24, 2026 | 21.00 | 21.40 | 20.60 | 21.40 | 21.40 | 2.88% | - |
| Feb 23, 2026 | 20.60 | 21.20 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Feb 20, 2026 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | 0.98% | - |
| Feb 19, 2026 | 20.20 | 20.60 | 19.90 | 20.40 | 20.40 | 0.99% | - |
| Feb 18, 2026 | 19.40 | 20.20 | 19.40 | 20.20 | 20.20 | 4.66% | - |
| Feb 17, 2026 | 18.70 | 19.40 | 18.70 | 19.30 | 19.30 | 2.66% | - |
| Feb 16, 2026 | 18.80 | 18.90 | 18.40 | 18.80 | 18.80 | - | - |
| Feb 13, 2026 | 19.10 | 19.20 | 18.60 | 18.80 | 18.80 | -1.57% | - |
| Feb 12, 2026 | 19.40 | 19.60 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Feb 11, 2026 | 19.30 | 19.50 | 19.20 | 19.30 | 19.30 | 0.52% | - |
| Feb 10, 2026 | 18.50 | 19.60 | 18.50 | 19.20 | 19.20 | 3.78% | - |
| Feb 9, 2026 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | - | - |
| Feb 6, 2026 | 17.90 | 18.50 | 17.80 | 18.50 | 18.50 | 3.93% | - |
| Feb 5, 2026 | 18.20 | 18.50 | 17.60 | 17.80 | 17.80 | -2.73% | - |
| Feb 4, 2026 | 18.50 | 18.80 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Feb 3, 2026 | 18.60 | 18.90 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Feb 2, 2026 | 18.00 | 18.60 | 18.00 | 18.50 | 18.50 | 1.65% | - |
| Jan 30, 2026 | 18.40 | 18.50 | 18.10 | 18.20 | 18.20 | -1.09% | - |
| Jan 29, 2026 | 18.70 | 18.70 | 18.20 | 18.40 | 18.40 | -1.08% | - |
| Jan 28, 2026 | 18.30 | 18.70 | 18.20 | 18.60 | 18.60 | 2.20% | - |
| Jan 27, 2026 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | -2.15% | - |