Skip to main content
logo
Zscaler, Inc. (FRA:0ZC)
Germany flag Germany · Delayed Price · Currency is EUR
131.42
+2.26 (1.75%)
Last updated: Jul 20, 2026, 5:35 PM CET

FRA:0ZC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026130.78132.26128.90131.42-2.11%304
Jul 17, 2026124.88129.70124.88128.70128.700.83%3,970
Jul 16, 2026127.64127.64127.64127.64127.64-0.56%-
Jul 15, 2026131.00133.26128.36128.36128.362.64%11
Jul 14, 2026122.74125.06117.66125.06125.061.26%50
Jul 13, 2026123.50123.50123.50123.50123.50-2.33%4
Jul 10, 2026126.44126.44126.44126.44126.441.48%-
Jul 9, 2026124.60124.60124.60124.60124.60-1.06%-
Jul 8, 2026129.12129.12125.94125.94125.94-3.48%20
Jul 7, 2026130.90131.16130.48130.48130.48-0.47%134
Jul 6, 2026126.98131.10126.98131.10131.103.03%83
Jul 3, 2026127.24127.24127.24127.24127.240.52%-
Jul 2, 2026126.58126.58126.58126.58126.58-2.87%-
Jul 1, 2026121.88130.32121.88130.32130.326.45%8
Jun 30, 2026119.84122.42119.84122.42122.421.54%15
Jun 29, 2026115.70120.56115.70120.56120.5612.53%113
Jun 26, 2026107.14107.14107.14107.14107.14-0.76%-
Jun 25, 2026110.50110.50107.96107.96107.96-5.07%31
Jun 24, 2026110.16113.72110.00113.72113.724.33%128
Jun 23, 2026106.00109.00106.00109.00109.00-0.98%30
Jun 22, 2026106.76110.08106.76110.08110.080.84%30
Jun 19, 2026107.00109.16107.00109.16109.161.71%4
Jun 18, 2026107.46107.46107.32107.32107.32-1.96%50
Jun 17, 2026108.54109.46108.54109.46109.461.09%10
Jun 16, 2026110.92110.92108.28108.28108.28-5.02%15
Jun 15, 2026113.00116.02113.00114.00114.002.43%200
Jun 12, 2026106.12111.30105.00111.30111.304.31%30
Jun 11, 2026106.84106.84106.70106.70106.70-1.80%45
Jun 10, 2026106.76108.66106.12108.66108.660.57%89
Jun 9, 2026111.02111.02106.94108.04108.04-3.95%226
Jun 8, 2026111.54112.48111.54112.48112.48-2.98%60
Jun 5, 2026114.44115.94114.44115.94115.94-0.31%35
Jun 4, 2026113.10116.50113.10116.30116.300.47%160
Jun 3, 2026122.26126.00115.76115.76115.76-4.22%417
Jun 2, 2026133.54133.88120.86120.86120.86-11.00%438
Jun 1, 2026125.24135.80122.00135.80135.8013.62%487
May 29, 2026111.88119.52111.82119.52119.525.08%1,086
May 28, 2026107.38113.74107.38113.74113.743.59%570
May 27, 2026126.00126.00109.00109.80109.80-31.37%1,423
May 26, 2026158.24162.86158.24159.98159.981.24%66
May 25, 2026158.02158.02158.02158.02158.021.26%-
May 22, 2026147.50156.06147.50156.06156.066.99%250
May 21, 2026147.76147.76145.86145.86145.86-2.19%155
May 20, 2026149.06149.82146.86149.12149.12-1.36%420
May 19, 2026148.50157.72148.50151.18151.181.25%470
May 18, 2026137.24149.32137.24149.32149.327.29%205
May 15, 2026130.08139.18130.08139.18139.183.04%3
May 14, 2026132.50135.08132.50135.08135.088.50%45
May 13, 2026123.58125.00123.58124.50124.50-1.03%83
May 12, 2026124.30125.80124.30125.80125.80-3.66%20