Cadiz Inc. (FRA:2ZC)
Germany · Delayed Price · Currency is EUR 3.500
+0.220 (6.71%)
At close: Aug 26, 2026
FRA:2ZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Aug 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Aug 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 7.09% | - |
| Aug 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -5.37% | - |
| Aug 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 6.43% | - |
| Aug 7, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | - |
| Aug 6, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| Aug 5, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Aug 4, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.10% | - |
| Aug 3, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -5.15% | - |
| Jul 31, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 5.43% | 3,000 |
| Jul 30, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.01% | - |
| Jul 29, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Jul 28, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -4.35% | - |
| Jul 27, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Jul 24, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -3.52% | 500 |
| Jul 23, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | -0.70% | - |
| Jul 22, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Jul 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Jul 17, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -5.16% | - |
| Jul 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -9.36% | - |
| Jul 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | - |
| Jul 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -10.81% | - |
| Jul 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.82% | - |
| Jul 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Jul 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Jul 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -4.92% | - |
| Jul 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Jul 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Jul 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Jul 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Jul 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 6.55% | - |
| Jun 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.35% | - |
| Jun 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.87% | - |
| Jun 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -12.43% | - |
| Jun 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Jun 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.14% | - |
| Jun 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.43% | - |
| Jun 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Jun 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Jun 18, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 10.62% | 1,100 |