Zigup Plc (FRA:21W)
Germany · Delayed Price · Currency is EUR 4.480
-0.020 (-0.44%)
At close: Feb 20, 2026
Zigup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Feb 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Feb 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Feb 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Feb 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Feb 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Feb 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Feb 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Feb 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Feb 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Feb 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Feb 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Feb 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Feb 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.82% | - |
| 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% | - |