Zotefoams plc (FRA:23Z)
Germany · Delayed Price · Currency is EUR 4.520
0.00 (0.00%)
Last updated: Apr 24, 2026, 5:32 PM CET
FRA:23Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Apr 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.63% | - |
| Apr 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Apr 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Apr 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Apr 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Apr 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Apr 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Apr 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Apr 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Apr 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 6.47% | - |
| Apr 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Apr 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Apr 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.79% | - |
| Apr 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Mar 31, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Mar 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.13% | - |
| Mar 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Mar 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Mar 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Mar 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Mar 19, 2026 | 4.32 | 4.32 | 4.22 | 4.22 | 4.22 | -2.31% | 1,000 |
| Mar 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Mar 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Mar 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.15% | - |
| Mar 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Mar 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Mar 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Mar 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 1,000 |
| Mar 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Mar 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Mar 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | - |
| Mar 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Mar 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.86% | - |
| Feb 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Feb 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 6.44% | - |
| Feb 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Feb 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Feb 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Feb 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Feb 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Feb 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Feb 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Feb 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Feb 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |