Zuiko Corporation (FRA:44N)
Germany · Delayed Price · Currency is EUR 4.789
+0.090 (1.92%)
At close: Mar 27, 2026
FRA:44N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.92% | - |
| Mar 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.82% | - |
| Mar 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.30% | - |
| Mar 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.18% | - |
| Mar 23, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.53% | - |
| Mar 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.47% | - |
| Mar 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.09% | - |
| Mar 18, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.53% | - |
| Mar 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.22% | - |
| Mar 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.02% | - |
| Mar 13, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.57% | - |
| Mar 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.15% | - |
| Mar 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.71% | - |
| Mar 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.32% | - |
| Mar 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.78% | - |
| Mar 6, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.91% | - |
| Mar 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.68% | - |
| Mar 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.78% | - |
| Mar 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Mar 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.74% | - |
| Feb 27, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.27% | - |
| Feb 26, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.48% | - |
| Feb 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.27% | - |
| Feb 24, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.38% | - |
| Feb 23, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.13% | - |
| Feb 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.40% | - |
| Feb 19, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -3.34% | - |
| Feb 18, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.42 | -0.20% | - |
| Feb 17, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | -0.38% | - |
| Feb 16, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.45 | -0.22% | - |
| Feb 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -0.60% | - |
| Feb 12, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.50 | 0.33% | - |
| Feb 11, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.48 | 1.55% | - |
| Feb 10, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | 0.35% | - |
| Feb 9, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | 1.18% | - |
| Feb 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | 1.17% | - |
| Feb 5, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.25 | -0.19% | - |
| Feb 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | -0.73% | - |
| Feb 3, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.30 | -0.07% | - |
| Feb 2, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | -0.61% | - |
| Jan 30, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | 0.90% | - |
| Jan 29, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | -0.17% | - |
| Jan 28, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | -0.73% | - |
| Jan 27, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | -0.94% | - |
| Jan 26, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | 0.95% | - |
| Jan 23, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | -0.79% | - |
| Jan 22, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.38 | 1.59% | - |
| Jan 21, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | -1.09% | - |
| Jan 20, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | -2.16% | - |
| Jan 19, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.47 | -0.58% | - |