Zegona Communications plc (BST:1ZG)
Germany · Delayed Price · Currency is EUR 17.80
-0.15 (-0.84%)
At close: Aug 7, 2026
BST:1ZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 17.80 | 17.80 | 16.90 | 16.95 | 16.95 | -4.78% | - |
| Aug 7, 2026 | 18.00 | 18.00 | 17.55 | 17.80 | 17.80 | -0.84% | - |
| Aug 6, 2026 | 17.55 | 18.00 | 17.40 | 17.95 | 17.95 | 2.57% | - |
| Aug 5, 2026 | 17.25 | 17.80 | 17.25 | 17.50 | 17.50 | 1.74% | - |
| Aug 4, 2026 | 17.10 | 17.30 | 17.05 | 17.20 | 17.20 | 0.88% | - |
| Aug 3, 2026 | 17.15 | 17.15 | 16.85 | 17.05 | 17.05 | 0.29% | - |
| Jul 31, 2026 | 17.05 | 17.20 | 16.75 | 17.00 | 17.00 | 2.41% | - |
| Jul 30, 2026 | 17.70 | 17.75 | 16.55 | 16.60 | 16.60 | -6.21% | - |
| Jul 29, 2026 | 17.85 | 18.00 | 17.70 | 17.70 | 17.70 | -1.39% | - |
| Jul 28, 2026 | 17.80 | 18.00 | 17.45 | 17.95 | 17.95 | 0.56% | - |
| Jul 27, 2026 | 17.65 | 17.85 | 17.30 | 17.85 | 17.85 | 2.00% | - |
| Jul 24, 2026 | 17.30 | 17.55 | 17.15 | 17.50 | 17.50 | 1.16% | 750 |
| Jul 23, 2026 | 17.85 | 17.85 | 17.25 | 17.30 | 17.30 | -3.08% | - |
| Jul 22, 2026 | 17.65 | 17.85 | 17.45 | 17.85 | 17.85 | 1.13% | - |
| Jul 21, 2026 | 17.50 | 17.75 | 17.40 | 17.65 | 17.65 | 1.73% | - |
| Jul 20, 2026 | 17.15 | 17.80 | 17.15 | 17.35 | 17.35 | -0.86% | - |
| Jul 17, 2026 | 17.45 | 18.00 | 17.45 | 17.50 | 17.50 | -0.85% | - |
| Jul 16, 2026 | 17.95 | 17.95 | 17.35 | 17.65 | 17.65 | -1.40% | - |
| Jul 15, 2026 | 18.05 | 18.15 | 16.15 | 17.90 | 17.90 | -0.56% | - |
| Jul 14, 2026 | 17.55 | 18.05 | 17.40 | 18.00 | 18.00 | 2.86% | - |
| Jul 13, 2026 | 16.85 | 17.85 | 16.80 | 17.50 | 17.50 | 2.34% | - |
| Jul 10, 2026 | 17.00 | 17.20 | 16.95 | 17.10 | 17.10 | - | - |
| Jul 9, 2026 | 16.65 | 17.10 | 16.55 | 17.10 | 17.10 | 2.40% | - |
| Jul 8, 2026 | 16.90 | 16.90 | 16.40 | 16.70 | 16.70 | -3.47% | - |
| Jul 7, 2026 | 18.15 | 18.25 | 17.15 | 17.30 | 17.30 | -5.21% | - |
| Jul 6, 2026 | 18.20 | 18.25 | 17.75 | 18.25 | 18.25 | - | - |
| Jul 3, 2026 | 18.20 | 18.50 | 17.95 | 18.25 | 18.25 | 1.67% | 600 |
| Jul 2, 2026 | 18.10 | 18.25 | 17.55 | 17.95 | 17.95 | -0.83% | - |
| Jul 1, 2026 | 18.85 | 18.85 | 17.50 | 18.10 | 18.10 | -4.23% | - |
| Jun 30, 2026 | 19.00 | 19.35 | 18.65 | 18.90 | 18.90 | -0.53% | - |
| Jun 29, 2026 | 19.45 | 19.90 | 18.90 | 19.00 | 19.00 | -1.55% | - |
| Jun 26, 2026 | 19.50 | 20.20 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Jun 25, 2026 | 18.80 | 20.20 | 18.80 | 19.70 | 19.70 | 5.07% | - |
| Jun 24, 2026 | 19.05 | 19.25 | 18.75 | 18.75 | 18.75 | -1.06% | - |
| Jun 23, 2026 | 18.70 | 19.05 | 18.45 | 18.95 | 18.95 | 0.26% | 2,780 |
| Jun 22, 2026 | 19.30 | 19.70 | 18.90 | 18.90 | 18.90 | -1.82% | - |
| Jun 19, 2026 | 19.05 | 19.40 | 19.05 | 19.25 | 19.25 | 0.52% | - |
| Jun 18, 2026 | 19.55 | 19.60 | 19.15 | 19.15 | 19.15 | -2.54% | - |
| Jun 17, 2026 | 19.60 | 19.90 | 18.95 | 19.65 | 19.65 | 0.51% | - |
| Jun 16, 2026 | 20.50 | 20.90 | 19.50 | 19.55 | 19.55 | -4.17% | - |
| Jun 15, 2026 | 21.20 | 21.20 | 20.20 | 20.40 | 20.40 | -1.92% | - |
| Jun 12, 2026 | 20.60 | 21.10 | 20.50 | 20.80 | 20.80 | 0.48% | - |
| Jun 11, 2026 | 20.80 | 20.80 | 20.20 | 20.70 | 20.70 | - | - |
| Jun 10, 2026 | 20.40 | 20.80 | 20.00 | 20.70 | 20.70 | 1.47% | - |
| Jun 9, 2026 | 20.70 | 21.10 | 20.30 | 20.40 | 20.40 | -0.97% | - |
| Jun 8, 2026 | 20.40 | 21.20 | 20.40 | 20.60 | 20.60 | 0.49% | - |
| Jun 5, 2026 | 20.90 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | - |
| Jun 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.45% | - |
| Jun 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.46% | - |
| Jun 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |