New Zealand Energy Corp. (FRA:0ZE)
Germany · Delayed Price · Currency is EUR 0.2290
-0.0030 (-1.29%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:0ZE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 500 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | - |
| Oct 21, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.10% | - |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.15% | - |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.17% | - |
| Oct 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | - |
| Oct 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Oct 13, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.63% | - |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.06% | - |
| Oct 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | - |
| Oct 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 7, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 0.41% | - |
| Oct 6, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.56% | - |
| Oct 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 9.24% | - |
| Oct 2, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.09% | - |
| Oct 1, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.77% | - |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.87% | - |
| Sep 28, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 14.55% | - |
| Sep 25, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Sep 24, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.46% | - |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Sep 21, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.36% | - |
| Sep 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.38% | - |
| Sep 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.61% | - |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | - |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | - |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | - |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Sep 8, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | - |
| Sep 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.67% | - |
| Sep 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.80% | - |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.42% | 500 |
| Sep 2, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 40.00% | 500 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -21.37% | - |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 27.18% | - |
| Aug 28, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | 5.41% | - |
| Aug 27, 2026 | 0.25 | 0.27 | 0.19 | 0.19 | 0.19 | - | 400 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | -25.40% | - |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.75% | - |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.84% | - |
| Aug 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 10.85% | - |
| Aug 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.95% | - |
| Aug 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Aug 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.96% | - |