FRA:2ZP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	29.53	29.53	29.39	29.39	29.39	-2.29%	11
Jul 16, 2026	30.08	30.08	30.08	30.08	30.08	-1.05%	-
Jul 15, 2026	30.40	30.40	30.40	30.40	30.40	2.01%	-
Jul 14, 2026	30.33	30.33	29.80	29.80	29.80	-1.81%	15
Jul 13, 2026	30.35	30.35	30.35	30.35	30.35	-1.43%	-
Jul 10, 2026	31.04	31.08	30.79	30.79	30.79	-6.36%	40
Jul 9, 2026	32.88	32.88	32.88	32.88	32.88	1.76%	-
Jul 8, 2026	31.90	32.31	31.90	32.31	32.31	-5.11%	181
Jul 7, 2026	33.95	34.72	33.95	34.05	34.05	1.34%	234
Jul 6, 2026	32.59	33.60	32.59	33.60	33.60	3.58%	720
Jul 3, 2026	32.01	32.44	32.01	32.44	32.44	2.01%	15
Jul 2, 2026	32.05	32.05	31.80	31.80	31.80	0.66%	30
Jul 1, 2026	31.83	32.12	31.59	31.59	31.59	0.61%	193
Jun 30, 2026	30.37	31.51	30.37	31.40	31.40	6.26%	1,165
Jun 29, 2026	28.59	29.55	28.59	29.55	29.55	2.53%	-
Jun 26, 2026	28.33	28.82	27.71	28.82	28.82	-4.25%	180
Jun 25, 2026	30.10	30.10	30.10	30.10	30.10	-0.46%	-
Jun 24, 2026	31.54	31.54	30.14	30.24	30.24	-5.29%	123
Jun 23, 2026	32.35	32.35	31.84	31.93	31.93	-3.13%	32
Jun 22, 2026	34.29	34.29	32.88	32.96	32.96	-3.57%	346
Jun 19, 2026	34.04	35.78	34.04	34.18	34.18	-2.15%	26
Jun 18, 2026	35.12	35.12	34.93	34.93	34.93	0.20%	1
Jun 17, 2026	35.13	35.13	34.81	34.86	34.86	-5.17%	19
Jun 16, 2026	36.46	36.76	36.46	36.76	36.76	0.77%	153
Jun 15, 2026	37.70	37.70	36.40	36.48	36.48	-2.69%	20
Jun 12, 2026	39.28	40.60	37.49	37.49	37.49	-2.52%	429
Jun 11, 2026	37.28	38.46	37.12	38.46	38.46	4.00%	182
Jun 10, 2026	37.43	37.43	36.53	36.98	36.98	-4.02%	103
Jun 9, 2026	37.51	38.53	37.20	38.53	38.53	1.64%	307
Jun 8, 2026	38.34	38.34	37.55	37.91	37.91	-2.24%	33
Jun 5, 2026	38.70	38.78	38.70	38.78	38.78	4.67%	5
Jun 4, 2026	36.98	37.05	35.60	37.05	37.05	-2.27%	158
Jun 3, 2026	37.37	37.94	37.00	37.91	37.91	-1.30%	338
Jun 2, 2026	39.41	39.41	38.41	38.41	38.41	-2.07%	390
Jun 1, 2026	42.99	43.00	39.22	39.22	39.22	-8.36%	982
May 29, 2026	44.76	44.76	42.54	42.80	42.80	-1.99%	173
May 28, 2026	43.00	43.70	41.99	43.67	43.67	5.28%	118
May 27, 2026	39.59	42.42	39.59	41.48	41.48	4.46%	118
May 26, 2026	38.43	40.62	38.43	39.71	39.71	2.50%	233
May 25, 2026	36.82	38.74	36.82	38.74	38.74	6.93%	181
May 22, 2026	34.77	36.23	34.19	36.23	36.23	5.69%	524
May 21, 2026	32.87	34.28	32.87	34.28	34.28	9.00%	155
May 20, 2026	31.46	31.47	31.42	31.45	31.45	0.61%	44
May 19, 2026	29.89	31.32	29.89	31.26	31.26	4.76%	9
May 18, 2026	29.33	30.18	29.33	29.84	29.84	0.81%	28
May 15, 2026	29.61	29.77	29.61	29.75	29.60	0.57%	164
May 14, 2026	29.58	29.58	29.58	29.58	29.43	-0.67%	6
May 13, 2026	31.62	31.62	29.48	29.78	29.63	-1.06%	251
May 12, 2026	28.76	30.50	28.76	30.10	29.95	4.91%	455
May 11, 2026	31.49	31.49	28.33	28.69	28.55	-8.63%	994