Zotefoams plc (FRA:23Z)
Germany · Delayed Price · Currency is EUR 4.800
-0.060 (-1.23%)
At close: Jun 26, 2026
FRA:23Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Jun 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Jun 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Jun 23, 2026 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | - | 602 |
| Jun 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jun 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Jun 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Jun 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -6.36% | - |
| Jun 16, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 2.80% | 1,027 |
| Jun 15, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 9.18% | 81 |
| Jun 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Jun 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | - |
| Jun 5, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Jun 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| 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 | - | - |