Cadiz Inc. (FRA:2ZC)
Germany · Delayed Price · Currency is EUR 3.960
-0.140 (-3.41%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:2ZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Apr 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Apr 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.48% | - |
| Apr 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Apr 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Apr 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.67% | - |
| Apr 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Apr 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Apr 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Apr 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.29% | - |
| Apr 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Apr 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Apr 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.35% | - |
| Apr 2, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | 0.48% | 600 |
| Apr 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Mar 31, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 100 |
| Mar 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.76% | - |
| Mar 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Mar 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33% | - |
| Mar 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Mar 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.57% | - |
| Mar 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Mar 20, 2026 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | -4.76% | 135 |
| Mar 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.98% | - |
| Mar 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Mar 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Mar 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Mar 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Mar 11, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | - | 310 |
| Mar 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Mar 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Mar 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.38% | - |
| Mar 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Mar 4, 2026 | 4.54 | 4.72 | 4.54 | 4.72 | 4.72 | 4.42% | 100 |
| Mar 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 2, 2026 | 4.34 | 4.52 | 4.34 | 4.52 | 4.52 | 2.26% | 1,791 |
| Feb 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Feb 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Feb 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | - |
| Feb 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.96% | - |
| Feb 23, 2026 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | -1.30% | 55 |
| Feb 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.74% | - |
| Feb 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 7.88% | - |
| Feb 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Feb 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.05% | - |
| Feb 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Feb 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Feb 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06% | - |