Zigup Plc (FRA:21W)
Germany · Delayed Price · Currency is EUR 5.35
+0.05 (0.94%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:21W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jun 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| May 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| May 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | - |
| May 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| May 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.68% | - |
| May 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| May 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| May 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| May 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| May 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.16% | - |
| May 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| May 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| May 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.04% | - |
| May 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| May 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.10% | - |
| May 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| May 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| May 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Apr 30, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Apr 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Apr 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Apr 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Apr 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Apr 23, 2026 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -3.78% | 9,000 |
| Apr 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Apr 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Apr 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.72% | - |
| Apr 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Apr 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.11% | - |
| Apr 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.95% | - |
| Apr 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Apr 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Apr 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.64% | - |
| Apr 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Apr 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Apr 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Mar 31, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Mar 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Mar 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Mar 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Mar 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Mar 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Mar 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Mar 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |