Zigup Plc (FRA:21W)
Germany · Delayed Price · Currency is EUR 4.560
+0.220 (5.07%)
At close: Jan 30, 2026
Zigup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.36 | 4.56 | 4.36 | 4.56 | 4.56 | 5.07% | 616 |
| Jan 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Jan 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Jan 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.17% | - |
| Jan 26, 2026 | 4.26 | 4.42 | 4.26 | 4.42 | 4.42 | 3.76% | 1,028 |
| Jan 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Jan 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Jan 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jan 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.52% | - |
| Jan 19, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 2.31% | 324 |
| Jan 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Jan 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Jan 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Jan 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Jan 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Jan 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jan 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Jan 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.49% | - |
| Jan 6, 2026 | 4.36 | 4.58 | 4.36 | 4.58 | 4.58 | 6.51% | 50 |
| Jan 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Jan 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Dec 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Dec 29, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 1,125 |
| Dec 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Dec 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| 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 | - | - |