Zotefoams plc (FRA:23Z)
Germany · Delayed Price · Currency is EUR 5.75
-0.05 (-0.86%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:23Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 1,199 |
| Oct 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 16, 2026 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 6.42% | 1,199 |
| Oct 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Oct 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Oct 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Oct 12, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 6.86% | 115 |
| Oct 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Oct 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Oct 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Oct 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Oct 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Sep 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Sep 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Sep 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Sep 24, 2026 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 4.00% | 566 |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Sep 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | - |
| Sep 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Sep 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Sep 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.38% | - |
| Sep 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | - |
| Sep 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | -5.56% | - |
| Aug 31, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.37 | 6.93% | 4 |
| Aug 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - | - |
| Aug 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - | - |
| Aug 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 1.00% | - |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 0.81% | - |
| Aug 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | - | - |
| Aug 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | -0.80% | - |
| Aug 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | - | - |
| Aug 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | -1.96% | - |
| Aug 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | - |
| Aug 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | 0.99% | - |