Cadiz Inc. (FRA:2ZC)
Germany · Delayed Price · Currency is EUR 2.900
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:2ZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Jun 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.20% | - |
| Jun 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Jun 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jun 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Jun 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Jun 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Jun 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -7.81% | - |
| Jun 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Jun 4, 2026 | 3.82 | 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% | - |