Zigup Plc (FRA:21W)
Germany · Delayed Price · Currency is EUR 3.860
+0.020 (0.52%)
At close: Nov 28, 2025
Zigup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Nov 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Nov 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Nov 25, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 3.19% | 1,009 |
| Nov 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Nov 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Nov 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Nov 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Nov 18, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 1.55% | 126 |
| Nov 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Nov 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Nov 13, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Nov 12, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Nov 11, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Nov 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| Nov 5, 2025 | 3.86 | 4.04 | 3.86 | 4.04 | 4.04 | 4.66% | 380 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Nov 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.94% | - |
| Oct 31, 2025 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 4.64% | 1,771 |
| Oct 30, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Oct 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Oct 27, 2025 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | 4.69% | 1,250 |
| Oct 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Oct 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Oct 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 17, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Oct 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Oct 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Oct 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Oct 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 9, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Oct 8, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Oct 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Oct 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Oct 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Oct 2, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Oct 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Sep 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.21% | - |
| Sep 29, 2025 | 3.58 | 3.74 | 3.58 | 3.74 | 3.74 | 5.65% | 500 |
| Sep 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Sep 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Sep 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Sep 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |