Zotefoams plc (FRA:23Z)
Germany · Delayed Price · Currency is EUR 4.800
-0.120 (-2.44%)
Last updated: Jun 3, 2026, 8:50 PM CET
FRA:23Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.24% | - |
| Jun 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Jun 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| May 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | - |
| May 28, 2026 | 4.76 | 4.96 | 4.76 | 4.96 | 4.96 | 10.22% | 39 |
| May 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | - |
| May 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.33% | - |
| May 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.27% | - |
| May 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| May 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.00% | - |
| May 19, 2026 | 4.26 | 4.50 | 4.26 | 4.50 | 4.50 | 6.13% | 527 |
| May 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| May 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| May 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.48% | - |
| May 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| May 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| May 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| May 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| May 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| May 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| May 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.73% | - |
| Apr 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.31% | - |
| Apr 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| Apr 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| Apr 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| Apr 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| Apr 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| Apr 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 4.63% | - |
| Apr 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | - | - |
| Apr 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | - | - |
| Apr 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | - | - |
| Apr 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | 2.37% | - |
| Apr 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | 0.48% | - |
| Apr 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | -2.33% | - |
| Apr 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | 1.42% | - |
| Apr 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | -0.93% | - |
| Apr 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | 6.47% | - |
| Apr 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 1.01% | - |
| Apr 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.93 | 1.02% | - |
| Apr 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | 4.79% | - |
| Apr 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | -1.57% | - |
| Mar 31, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.77 | 3.24% | - |
| Mar 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | -5.13% | - |
| Mar 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | -1.52% | - |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | 0.51% | - |
| Mar 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | -1.50% | - |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | 1.01% | - |
| Mar 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | -3.41% | - |