WeGrow AG (ETR:ZN2)
Germany · Delayed Price · Currency is EUR 3.660
-0.240 (-6.15%)
At close: Oct 8, 2026
ETR:ZN2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.90 | 3.90 | 3.66 | 3.66 | 3.66 | -6.15% | 5,265 |
| Oct 7, 2026 | 3.86 | 3.98 | 3.86 | 3.90 | 3.90 | 1.04% | 368 |
| Oct 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Oct 5, 2026 | 3.76 | 3.86 | 3.74 | 3.86 | 3.86 | 2.66% | 1,181 |
| Oct 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Oct 1, 2026 | 3.76 | 3.80 | 3.72 | 3.76 | 3.76 | - | 300 |
| Sep 30, 2026 | 3.76 | 3.86 | 3.70 | 3.76 | 3.76 | 1.62% | 1,400 |
| Sep 29, 2026 | 3.40 | 3.80 | 3.40 | 3.70 | 3.70 | 8.82% | 4,271 |
| Sep 28, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 100 |
| Sep 25, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -1.16% | 10 |
| Sep 24, 2026 | 3.52 | 3.52 | 3.36 | 3.44 | 3.44 | -2.27% | 300 |
| Sep 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 22, 2026 | 3.68 | 3.68 | 3.52 | 3.52 | 3.52 | 1.73% | 144 |
| Sep 21, 2026 | 3.60 | 3.60 | 3.46 | 3.46 | 3.46 | 1.76% | 302 |
| Sep 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.49% | - |
| Sep 17, 2026 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | 2.89% | 290 |
| Sep 16, 2026 | 3.60 | 3.60 | 3.30 | 3.46 | 3.46 | - | 325 |
| Sep 15, 2026 | 3.46 | 3.46 | 3.30 | 3.46 | 3.46 | - | 300 |
| Sep 14, 2026 | 3.46 | 3.50 | 3.30 | 3.46 | 3.46 | - | 350 |
| Sep 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Sep 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Sep 9, 2026 | 3.36 | 3.50 | 3.36 | 3.46 | 3.46 | 1.76% | 929 |
| Sep 8, 2026 | 3.46 | 3.46 | 3.30 | 3.40 | 3.40 | - | 1,800 |
| Sep 7, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -8.60% | - |
| Sep 4, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 4.49% | 35 |
| Sep 3, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -1.11% | 500 |
| Sep 2, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -3.23% | 1,246 |
| Sep 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Aug 31, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | - |
| Aug 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Aug 27, 2026 | 3.62 | 3.90 | 3.62 | 3.76 | 3.76 | - | 300 |
| Aug 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 25, 2026 | 3.90 | 3.90 | 3.76 | 3.76 | 3.76 | - | 50 |
| Aug 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 18, 2026 | 3.62 | 3.90 | 3.62 | 3.76 | 3.76 | -0.53% | 303 |
| Aug 17, 2026 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -0.53% | 7 |
| Aug 14, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | 1.06% | 472 |
| Aug 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Aug 7, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | 1.09% | 20 |
| Aug 6, 2026 | 3.70 | 3.80 | 3.60 | 3.66 | 3.66 | -3.68% | 3,190 |
| Aug 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Aug 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Jul 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |