FRA:2ZP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	37.37	37.94	37.00	37.94	-	-1.22%	-
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
May 8, 2026	31.40	31.40	31.06	31.40	31.24	-0.06%	125
May 7, 2026	31.42	31.42	31.42	31.42	31.26	-1.01%	-
May 6, 2026	31.04	31.74	31.04	31.74	31.58	3.73%	16
May 5, 2026	31.26	31.26	30.60	30.60	30.45	-2.92%	44
May 4, 2026	31.46	32.26	31.46	31.52	31.36	1.97%	159
Apr 30, 2026	30.55	30.91	30.55	30.91	30.76	-0.93%	6
Apr 29, 2026	30.99	31.20	30.99	31.20	31.04	1.04%	8
Apr 28, 2026	31.06	31.06	30.59	30.88	30.73	-0.06%	2,597
Apr 27, 2026	32.61	32.68	30.90	30.90	30.75	-4.16%	1,166
Apr 24, 2026	34.60	34.60	32.24	32.24	32.08	-6.28%	309
Apr 23, 2026	34.82	34.82	34.40	34.40	34.23	-3.99%	11
Apr 22, 2026	37.14	37.14	35.83	35.83	35.65	-3.27%	1
Apr 21, 2026	36.77	38.44	36.77	37.04	36.86	0.73%	157
Apr 20, 2026	36.51	37.01	36.51	36.77	36.59	-0.92%	291
Apr 17, 2026	36.96	37.26	36.96	37.11	36.92	0.08%	2
Apr 16, 2026	36.16	37.08	36.16	37.08	36.89	6.61%	14
Apr 15, 2026	34.78	34.78	34.78	34.78	34.61	0.17%	-
Apr 14, 2026	34.72	34.72	34.72	34.72	34.55	2.24%	-
Apr 13, 2026	33.96	33.96	33.96	33.96	33.79	-6.75%	-
Apr 10, 2026	36.42	36.42	36.42	36.42	36.24	1.42%	100
Apr 9, 2026	35.91	35.91	35.91	35.91	35.73	-2.58%	-
Apr 8, 2026	37.18	37.67	36.77	36.86	36.68	1.10%	198
Apr 7, 2026	36.46	36.46	36.46	36.46	36.28	4.32%	-
Apr 2, 2026	34.95	34.95	34.95	34.95	34.78	3.40%	-
Apr 1, 2026	33.80	33.80	33.80	33.80	33.63	4.48%	-
Mar 31, 2026	32.10	32.35	32.10	32.35	32.19	3.85%	40
Mar 30, 2026	31.95	31.95	31.00	31.15	30.99	-9.97%	133
Mar 27, 2026	34.60	34.60	34.60	34.60	34.43	3.59%	-
Mar 26, 2026	34.30	34.30	33.40	33.40	33.23	0.45%	300
Mar 25, 2026	33.30	33.30	33.25	33.25	33.08	-4.18%	-
Mar 24, 2026	34.70	34.70	34.70	34.70	34.53	1.02%	-
Mar 23, 2026	34.35	34.35	34.35	34.35	34.18	-8.52%	-