Zscaler, Inc. (FRA:0ZC)
Germany · Delayed Price · Currency is EUR 139.14
-5.90 (-4.07%)
Last updated: Aug 26, 2026, 1:04 PM CET
FRA:0ZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 142.36 | 142.36 | 141.92 | 141.92 | - | -2.15% | - |
| Aug 25, 2026 | 148.00 | 148.00 | 145.00 | 145.04 | 145.04 | -7.32% | 189 |
| Aug 24, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 2.60% | 15 |
| Aug 21, 2026 | 148.02 | 152.54 | 147.18 | 152.54 | 152.54 | -1.99% | 528 |
| Aug 20, 2026 | 157.24 | 157.24 | 155.64 | 155.64 | 155.64 | -1.51% | 14 |
| Aug 19, 2026 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | -1.45% | - |
| Aug 18, 2026 | 156.12 | 160.34 | 156.12 | 160.34 | 160.34 | 1.38% | 6 |
| Aug 17, 2026 | 156.48 | 161.48 | 156.48 | 158.16 | 158.16 | -2.06% | 20 |
| Aug 14, 2026 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | 4.68% | 20 |
| Aug 13, 2026 | 152.54 | 154.26 | 152.54 | 154.26 | 154.26 | -0.40% | 20 |
| Aug 12, 2026 | 153.66 | 154.88 | 153.66 | 154.88 | 154.88 | 2.52% | 67 |
| Aug 11, 2026 | 151.66 | 151.66 | 151.08 | 151.08 | 151.08 | 0.72% | 23 |
| Aug 10, 2026 | 144.84 | 150.00 | 144.84 | 150.00 | 150.00 | 3.82% | 810 |
| Aug 7, 2026 | 141.38 | 144.48 | 141.38 | 144.48 | 144.48 | 4.21% | 15 |
| Aug 6, 2026 | 137.34 | 141.34 | 137.34 | 138.64 | 138.64 | -1.00% | 113 |
| Aug 5, 2026 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | 0.13% | - |
| Aug 4, 2026 | 133.66 | 139.86 | 133.66 | 139.86 | 139.86 | 7.01% | 50 |
| Aug 3, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | 0.60% | - |
| Jul 31, 2026 | 127.62 | 130.02 | 127.00 | 129.92 | 129.92 | -2.87% | 190 |
| Jul 30, 2026 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | 1.18% | - |
| Jul 29, 2026 | 132.18 | 132.44 | 132.18 | 132.20 | 132.20 | -1.37% | 38 |
| Jul 28, 2026 | 128.42 | 134.04 | 128.42 | 134.04 | 134.04 | 8.18% | 35 |
| Jul 27, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -0.37% | - |
| Jul 24, 2026 | 121.26 | 124.36 | 121.26 | 124.36 | 124.36 | 0.96% | 100 |
| Jul 23, 2026 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | -2.32% | 10 |
| Jul 22, 2026 | 129.30 | 129.30 | 126.10 | 126.10 | 126.10 | -3.67% | 50 |
| Jul 21, 2026 | 129.44 | 130.90 | 129.44 | 130.90 | 130.90 | -0.14% | 120 |
| Jul 20, 2026 | 129.90 | 131.08 | 129.90 | 131.08 | 131.08 | 1.85% | 50 |
| Jul 17, 2026 | 124.88 | 129.70 | 124.88 | 128.70 | 128.70 | 0.83% | 3,970 |
| Jul 16, 2026 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | -0.56% | - |
| Jul 15, 2026 | 131.00 | 133.26 | 128.36 | 128.36 | 128.36 | 2.64% | 11 |
| Jul 14, 2026 | 122.74 | 125.06 | 117.66 | 125.06 | 125.06 | 1.26% | 50 |
| Jul 13, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -2.33% | 4 |
| Jul 10, 2026 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | 1.48% | - |
| Jul 9, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -1.06% | - |
| Jul 8, 2026 | 129.12 | 129.12 | 125.94 | 125.94 | 125.94 | -3.48% | 20 |
| Jul 7, 2026 | 130.90 | 131.16 | 130.48 | 130.48 | 130.48 | -0.47% | 134 |
| Jul 6, 2026 | 126.98 | 131.10 | 126.98 | 131.10 | 131.10 | 3.03% | 83 |
| Jul 3, 2026 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | 0.52% | - |
| Jul 2, 2026 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | -2.87% | - |
| Jul 1, 2026 | 121.88 | 130.32 | 121.88 | 130.32 | 130.32 | 6.45% | 8 |
| Jun 30, 2026 | 119.84 | 122.42 | 119.84 | 122.42 | 122.42 | 1.54% | 15 |
| Jun 29, 2026 | 115.70 | 120.56 | 115.70 | 120.56 | 120.56 | 12.53% | 113 |
| Jun 26, 2026 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | -0.76% | - |
| Jun 25, 2026 | 110.50 | 110.50 | 107.96 | 107.96 | 107.96 | -5.07% | 31 |
| Jun 24, 2026 | 110.16 | 113.72 | 110.00 | 113.72 | 113.72 | 4.33% | 128 |
| Jun 23, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | -0.98% | 30 |
| Jun 22, 2026 | 106.76 | 110.08 | 106.76 | 110.08 | 110.08 | 0.84% | 30 |
| Jun 19, 2026 | 107.00 | 109.16 | 107.00 | 109.16 | 109.16 | 1.71% | 4 |
| Jun 18, 2026 | 107.46 | 107.46 | 107.32 | 107.32 | 107.32 | -1.96% | 50 |