Skip to main content
logo
ZOO Digital Group plc (FRA:2ZD)
Germany flag Germany · Delayed Price · Currency is EUR
0.1800
+0.0050 (2.86%)
Last updated: Aug 27, 2026, 8:01 AM CET

FRA:2ZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20260.180.180.180.18-2.86%-
Aug 26, 20260.180.180.180.180.1812.90%-
Aug 25, 20260.160.160.160.160.1610.71%-
Aug 24, 20260.140.140.140.140.14-12.50%-
Aug 21, 20260.140.160.140.160.1615.11%-
Aug 20, 20260.140.140.140.140.14-0.71%-
Aug 19, 20260.140.140.140.140.14--
Aug 18, 20260.140.140.140.140.14-12.50%-
Aug 17, 20260.140.160.140.160.161.91%-
Aug 14, 20260.140.160.140.160.1630.83%-
Aug 13, 20260.120.120.120.120.125.26%-
Aug 12, 20260.110.110.110.110.112.70%-
Aug 11, 20260.110.110.110.110.11-15.27%-
Aug 10, 20260.110.130.110.130.1324.76%-
Aug 7, 20260.110.110.110.110.11-1.87%-
Aug 6, 20260.110.110.110.110.111.90%-
Aug 5, 20260.110.110.110.110.11-16.00%-
Aug 4, 20260.110.130.110.130.1330.21%-
Aug 3, 20260.100.100.100.100.10-17.24%-
Jul 31, 20260.100.120.100.120.1238.10%-
Jul 30, 20260.080.080.080.080.08-3.45%-
Jul 29, 20260.090.090.090.090.091.16%-
Jul 28, 20260.090.090.090.090.09-1.71%-
Jul 27, 20260.090.090.090.090.09-18.98%-
Jul 24, 20260.080.110.080.110.1127.81%-
Jul 23, 20260.080.080.080.080.087.64%-
Jul 22, 20260.080.080.080.080.08-0.63%-
Jul 21, 20260.080.080.080.080.08-20.20%-
Jul 20, 20260.080.100.080.100.10--
Jul 17, 20260.090.100.090.100.1015.79%-
Jul 16, 20260.090.090.090.090.091.18%-
Jul 15, 20260.080.080.080.080.08-9.63%-
Jul 14, 20260.090.090.090.090.09-17.98%-
Jul 13, 20260.110.110.110.110.11-10.94%-
Jul 10, 20260.100.130.100.130.1330.61%-
Jul 9, 20260.100.100.100.100.10-16.95%-
Jul 8, 20260.100.120.100.120.1215.69%-
Jul 7, 20260.100.100.100.100.10-16.39%-
Jul 6, 20260.100.120.100.120.122.52%-
Jul 3, 20260.100.120.100.120.1216.67%-
Jul 2, 20260.100.100.100.100.100.99%-
Jul 1, 20260.100.100.100.100.10--
Jun 30, 20260.100.100.100.100.10-16.53%-
Jun 29, 20260.100.120.100.120.12--
Jun 26, 20260.100.120.100.120.1216.35%-
Jun 25, 20260.100.100.100.100.10--
Jun 24, 20260.100.100.100.100.10--
Jun 23, 20260.100.100.100.100.10-16.13%-
Jun 22, 20260.100.120.100.120.1224.00%-
Jun 19, 20260.100.100.100.100.10-16.67%-