Cadiz Inc. (FRA:2ZC)
Germany · Delayed Price · Currency is EUR 3.840
+0.020 (0.52%)
Last updated: Jun 5, 2026, 8:00 AM CET
FRA:2ZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | - | -6.37% | - |
| Jun 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Jun 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.35% | - |
| Jun 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| May 29, 2026 | 3.84 | 4.08 | 3.84 | 4.08 | 4.08 | 9.09% | 790 |
| May 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| May 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 7.18% | - |
| May 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| May 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| May 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| May 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.17% | - |
| May 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| May 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -10.31% | - |
| May 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| May 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| May 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| May 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| May 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| May 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| May 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| May 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| May 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| May 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.57% | - |
| Apr 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.91% | - |
| Apr 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.09% | - |
| Apr 28, 2026 | 3.76 | 3.88 | 3.76 | 3.88 | 3.88 | -4.43% | 1,000 |
| Apr 27, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 2.53% | 1,000 |
| Apr 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| 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% | - |