Zigup Plc (FRA:21W)
Germany · Delayed Price · Currency is EUR 4.240
-0.060 (-1.40%)
At close: Dec 19, 2025
Zigup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.40% | 4,585 |
| Dec 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Dec 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Dec 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Dec 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Dec 12, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Dec 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.24% | - |
| Dec 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.36 | -0.89% | - |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.40 | 0.45% | - |
| Dec 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.38 | 1.36% | - |
| Dec 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.32 | - | - |
| Dec 4, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.32 | -1.78% | 880 |
| Dec 3, 2025 | 4.20 | 4.50 | 4.20 | 4.50 | 4.40 | 17.19% | 50 |
| Dec 2, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | -3.52% | - |
| Dec 1, 2025 | 3.86 | 3.98 | 3.86 | 3.98 | 3.89 | 3.11% | 7 |
| Nov 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.77 | 0.52% | - |
| Nov 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | 1.05% | - |
| Nov 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | -2.06% | - |
| Nov 25, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.79 | 3.19% | 1,009 |
| Nov 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.68 | 0.53% | - |
| Nov 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.66 | -0.53% | - |
| Nov 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.68 | -0.53% | - |
| Nov 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.69 | -4.06% | - |
| Nov 18, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.85 | 1.55% | 126 |
| Nov 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.79 | - | - |
| Nov 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.79 | -1.02% | - |
| Nov 13, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.83 | -0.51% | - |
| Nov 12, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.85 | 0.51% | - |
| Nov 11, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.83 | 0.51% | - |
| Nov 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | - | - |
| Nov 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | - | - |
| Nov 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | -3.47% | - |
| Nov 5, 2025 | 3.86 | 4.04 | 3.86 | 4.04 | 3.95 | 4.66% | 380 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.77 | -1.03% | - |
| Nov 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | -3.94% | - |
| Oct 31, 2025 | 3.92 | 4.06 | 3.92 | 4.06 | 3.97 | 4.64% | 1,771 |
| Oct 30, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.79 | -1.02% | - |
| Oct 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.83 | - | - |
| Oct 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.83 | -2.49% | - |
| Oct 27, 2025 | 3.88 | 4.02 | 3.88 | 4.02 | 3.93 | 4.69% | 1,250 |
| Oct 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | 1.59% | - |
| Oct 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.69 | 1.07% | - |
| Oct 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.66 | - | - |
| Oct 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.66 | - | - |
| Oct 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.66 | - | - |
| Oct 17, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.66 | - | - |
| Oct 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.66 | -1.06% | - |
| Oct 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.69 | 1.07% | - |
| Oct 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.66 | 1.08% | - |
| Oct 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.62 | -0.54% | - |