Cadiz Inc. (FRA:2ZC)
Germany · Delayed Price · Currency is EUR 3.560
+0.140 (4.09%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:2ZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.09% | 1,000 |
| Oct 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Oct 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Oct 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Oct 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Oct 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 20.00% | - |
| Oct 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.67% | - |
| Oct 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.06% | - |
| Oct 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.64% | - |
| Oct 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Oct 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Oct 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.90% | - |
| Oct 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Oct 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -7.65% | - |
| Oct 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.94% | - |
| Oct 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -6.36% | - |
| Oct 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 10.90% | - |
| Sep 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Sep 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Sep 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Sep 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Sep 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Sep 23, 2026 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 1.85% | 1,000 |
| Sep 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.52% | - |
| Sep 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | - |
| Sep 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.84% | - |
| Sep 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Sep 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Sep 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Sep 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -7.83% | - |
| Sep 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Sep 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -9.04% | - |
| Sep 9, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 5.62% | 900 |
| Sep 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.33% | - |
| Sep 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Sep 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Sep 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Sep 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Aug 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Aug 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Aug 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Aug 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.71% | - |
| Aug 25, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 7.19% | 2,400 |
| Aug 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Aug 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Aug 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 6.62% | - |
| Aug 19, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Aug 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -9.46% | - |
| Aug 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |