Skip to main content
logo
Zonte Metals Inc. (FRA:31E)
Germany flag Germany · Delayed Price · Currency is EUR
0.1180
+0.0160 (15.69%)
Last updated: Jan 28, 2026, 8:02 AM CET

Zonte Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.120.130.120.130.132.44%20,000
Jan 29, 20260.120.120.120.120.124.24%-
Jan 28, 20260.120.120.120.120.1215.69%-
Jan 27, 20260.100.100.100.100.107.37%-
Jan 26, 20260.100.100.100.100.10-5.94%-
Jan 23, 20260.100.100.100.100.103.06%-
Jan 22, 20260.100.100.100.100.1011.36%-
Jan 21, 20260.090.090.090.090.093.53%-
Jan 20, 20260.090.090.090.090.092.41%-
Jan 19, 20260.080.080.080.080.08--
Jan 16, 20260.080.080.080.080.08--
Jan 15, 20260.080.080.080.080.083.75%-
Jan 14, 20260.080.080.080.080.08-6.98%-
Jan 13, 20260.090.090.090.090.094.24%-
Jan 12, 20260.070.080.070.080.0825.95%40,000
Jan 9, 20260.070.070.070.070.070.77%-
Jan 8, 20260.070.070.070.070.07-0.76%-
Jan 7, 20260.070.070.070.070.070.77%-
Jan 6, 20260.070.070.070.070.07-0.76%-
Jan 5, 20260.070.070.070.070.0711.02%-
Jan 2, 20260.060.060.060.060.0610.28%-
Dec 30, 20250.050.050.050.050.052.88%-
Dec 29, 20250.050.050.050.050.054.00%170,000
Dec 23, 20250.050.050.050.050.056.38%59,980
Dec 22, 20250.050.050.050.050.05-6.00%229,980
Dec 19, 20250.050.050.050.050.05-8.26%-
Dec 18, 20250.050.050.050.050.050.93%260,000
Dec 17, 20250.050.050.050.050.053.85%268,300
Dec 16, 20250.050.050.050.050.05-25.18%-
Dec 15, 20250.070.070.070.070.0717.80%-
Dec 12, 20250.060.060.060.060.060.85%-
Dec 11, 20250.060.060.060.060.06--
Dec 10, 20250.060.060.060.060.065.41%-
Dec 9, 20250.060.060.060.060.06-14.62%-
Dec 8, 20250.070.070.070.070.0718.18%-
Dec 5, 20250.060.060.060.060.065.77%-
Dec 4, 20250.050.050.050.050.052.97%-
Dec 3, 20250.050.050.050.050.05-10.62%-
Dec 2, 20250.060.060.060.060.06--
Dec 1, 20250.060.060.060.060.06--
Nov 28, 20250.060.060.060.060.060.89%-
Nov 27, 20250.060.060.060.060.06--
Nov 26, 20250.060.060.060.060.069.80%-
Nov 25, 20250.060.060.050.050.05-8.93%20,000
Nov 24, 20250.060.060.060.060.0624.44%-
Nov 21, 20250.050.050.050.050.051.12%-
Nov 20, 20250.040.040.040.040.04-25.21%-
Nov 19, 20250.060.060.060.060.061.71%-
Nov 18, 20250.060.060.060.060.06-19.86%-
Nov 17, 20250.070.070.070.070.075.80%-