Zegona Communications plc (FRA:1ZG)
Germany · Delayed Price · Currency is EUR 20.00
-0.70 (-3.38%)
At close: Oct 23, 2026
FRA:1ZG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.40 | 20.40 | 19.60 | 20.00 | 20.00 | -3.38% | 307 |
| Oct 22, 2026 | 20.30 | 20.80 | 20.30 | 20.70 | 20.70 | 0.98% | - |
| Oct 21, 2026 | 20.80 | 20.80 | 20.20 | 20.50 | 20.50 | 0.49% | - |
| Oct 20, 2026 | 20.90 | 20.90 | 19.80 | 20.40 | 20.40 | -0.49% | - |
| Oct 19, 2026 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Oct 16, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | 1.49% | - |
| Oct 15, 2026 | 19.90 | 20.20 | 19.90 | 20.10 | 20.10 | 0.50% | - |
| Oct 14, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -0.50% | - |
| Oct 13, 2026 | 19.45 | 20.20 | 19.45 | 20.10 | 20.10 | 1.77% | - |
| Oct 12, 2026 | 20.60 | 20.60 | 19.75 | 19.75 | 19.75 | -2.23% | - |
| Oct 9, 2026 | 21.10 | 21.10 | 20.20 | 20.20 | 20.20 | -3.35% | 217 |
| Oct 8, 2026 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | - | - |
| Oct 7, 2026 | 20.80 | 21.10 | 20.80 | 20.90 | 20.90 | - | - |
| Oct 6, 2026 | 20.80 | 21.00 | 20.80 | 20.90 | 20.90 | -0.95% | - |
| Oct 5, 2026 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 2.43% | - |
| Oct 2, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | - |
| Oct 1, 2026 | 20.60 | 20.60 | 20.00 | 20.20 | 20.20 | -0.98% | - |
| Sep 30, 2026 | 20.20 | 20.80 | 20.20 | 20.40 | 20.40 | 3.55% | 302 |
| Sep 29, 2026 | 20.40 | 20.40 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Sep 28, 2026 | 20.10 | 20.40 | 20.10 | 20.40 | 20.40 | - | - |
| Sep 25, 2026 | 20.00 | 20.40 | 19.85 | 20.40 | 20.40 | - | 118 |
| Sep 24, 2026 | 20.70 | 20.70 | 19.80 | 20.40 | 20.40 | 0.99% | 131 |
| Sep 23, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Sep 22, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | - | 832 |
| Sep 21, 2026 | 20.70 | 20.90 | 20.60 | 20.60 | 20.60 | - | 904 |
| Sep 18, 2026 | 21.70 | 21.70 | 20.10 | 20.60 | 20.60 | -2.83% | 195 |
| Sep 17, 2026 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | 1.92% | - |
| Sep 16, 2026 | 21.00 | 21.30 | 20.70 | 20.80 | 20.80 | -0.95% | 1,393 |
| Sep 15, 2026 | 20.60 | 21.10 | 20.10 | 21.00 | 21.00 | 3.96% | 552 |
| Sep 14, 2026 | 19.60 | 21.00 | 19.60 | 20.20 | 20.20 | 5.48% | 6,423 |
| Sep 11, 2026 | 18.95 | 19.20 | 18.95 | 19.15 | 19.15 | 1.59% | - |
| Sep 10, 2026 | 18.75 | 19.05 | 18.75 | 18.85 | 18.85 | 0.80% | - |
| Sep 9, 2026 | 19.05 | 19.05 | 18.70 | 18.70 | 18.70 | -0.80% | - |
| Sep 8, 2026 | 18.75 | 18.85 | 18.60 | 18.85 | 18.85 | 0.27% | - |
| Sep 7, 2026 | 18.95 | 18.95 | 18.80 | 18.80 | 18.80 | -0.27% | - |
| Sep 4, 2026 | 18.55 | 18.85 | 18.55 | 18.85 | 18.85 | 0.27% | - |
| Sep 3, 2026 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 3.58% | 265 |
| Sep 2, 2026 | 18.85 | 18.85 | 18.00 | 18.15 | 18.15 | -1.89% | 972 |
| Sep 1, 2026 | 18.75 | 18.90 | 18.50 | 18.50 | 18.50 | -2.37% | - |
| Aug 31, 2026 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | 0.26% | - |
| Aug 28, 2026 | 19.10 | 19.10 | 18.75 | 18.90 | 18.90 | 1.61% | - |
| Aug 27, 2026 | 19.35 | 19.35 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Aug 26, 2026 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | 1.60% | - |
| Aug 25, 2026 | 18.70 | 18.70 | 18.60 | 18.70 | 18.70 | 2.47% | - |
| Aug 24, 2026 | 18.10 | 18.35 | 18.10 | 18.25 | 18.25 | -0.27% | - |
| Aug 21, 2026 | 18.30 | 18.30 | 18.00 | 18.30 | 18.30 | 1.10% | - |
| Aug 20, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 0.28% | 1,741 |
| Aug 19, 2026 | 17.85 | 18.05 | 17.70 | 18.05 | 18.05 | 1.69% | 301 |
| Aug 18, 2026 | 17.70 | 17.80 | 17.70 | 17.75 | 17.75 | 0.57% | - |
| Aug 17, 2026 | 18.15 | 18.15 | 17.65 | 17.65 | 17.65 | -1.67% | - |