Zigup Plc (FRA:21W)
Germany · Delayed Price · Currency is EUR 4.980
+0.080 (1.63%)
At close: Sep 18, 2026
FRA:21W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Sep 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Sep 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Sep 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Sep 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.12% | - |
| Sep 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Sep 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Sep 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Sep 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Sep 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Sep 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Sep 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Aug 31, 2026 | 5.10 | 5.90 | 5.10 | 5.40 | 5.40 | 8.00% | 8,905 |
| Aug 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Aug 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.71% | - |
| Aug 26, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.34 | -0.89% | 350 |
| Aug 25, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.39 | 3.70% | 1,227 |
| Aug 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.19 | 0.93% | - |
| Aug 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.15 | - | - |
| Aug 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.15 | -0.93% | - |
| Aug 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.19 | -1.82% | - |
| Aug 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.29 | -0.90% | - |
| Aug 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | - | - |
| Aug 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | 2.78% | - |
| Aug 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.19 | - | - |
| Aug 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.19 | - | - |
| Aug 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.19 | - | - |
| Aug 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.19 | 0.93% | - |
| Aug 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.15 | - | - |
| Aug 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.15 | - | - |
| Aug 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.15 | - | - |
| Aug 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.15 | - | - |
| Aug 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.15 | -3.60% | - |
| Jul 31, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.34 | 3.74% | 390 |
| Jul 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.15 | - | - |
| Jul 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.15 | 1.90% | - |
| Jul 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | - | - |
| Jul 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | 0.96% | - |
| Jul 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | -1.89% | - |
| Jul 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.10 | 0.95% | - |
| Jul 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | - | - |
| Jul 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | -0.94% | - |
| Jul 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.10 | - | - |
| Jul 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.10 | -3.64% | - |
| Jul 16, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.29 | 5.77% | 240 |
| Jul 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | 0.97% | - |
| Jul 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | -1.90% | - |
| Jul 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | -2.78% | - |