ZenaTech, Inc. (FRA:49Q)
Germany · Delayed Price · Currency is EUR 0.5300
0.00 (0.00%)
Feb 7, 2024, 4:00 PM EST
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.70% | - |
| Feb 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Feb 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | - |
| Feb 17, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | 250 |
| Feb 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Feb 13, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Feb 12, 2026 | 2.24 | 2.48 | 2.24 | 2.34 | 2.34 | -1.68% | 280 |
| Feb 11, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Feb 10, 2026 | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | - | 133 |
| Feb 9, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 9.91% | - |
| Feb 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -9.02% | - |
| Feb 5, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -8.96% | - |
| Feb 4, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.29% | - |
| Feb 3, 2026 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | -4.76% | 1,144 |
| Feb 2, 2026 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | -5.77% | 100 |
| Jan 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -6.02% | - |
| Jan 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.60% | - |
| Jan 28, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -3.87% | 1,000 |
| Jan 27, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.69% | 1,000 |
| Jan 26, 2026 | 3.78 | 3.78 | 3.56 | 3.56 | 3.56 | -15.64% | 800 |
| Jan 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Jan 22, 2026 | 3.88 | 4.40 | 3.88 | 4.40 | 4.40 | 22.91% | 1,000 |
| Jan 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 11.87% | - |
| Jan 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jan 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.94% | - |
| Jan 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 6.13% | - |
| Jan 15, 2026 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 0.62% | 550 |
| Jan 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jan 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jan 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Jan 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | - |
| Jan 8, 2026 | 2.84 | 3.28 | 2.84 | 3.28 | 3.28 | 16.31% | 1,000 |
| Jan 7, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Jan 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Jan 5, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 5.38% | - |
| Jan 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | - |
| Dec 30, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.96% | - |
| Dec 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -8.44% | - |
| Dec 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Dec 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 7.75% | - |
| Dec 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 17.36% | - |
| Dec 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | - |
| Dec 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 5.98% | - |
| Dec 16, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -7.87% | - |
| Dec 15, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.79% | - |
| Dec 12, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.33% | - |
| Dec 11, 2025 | 2.66 | 2.66 | 2.58 | 2.58 | 2.58 | -7.86% | 250 |
| Dec 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | 400 |
| Dec 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Dec 8, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -6.00% | - |