ZenaTech, Inc. (FRA:49Q)
Germany · Delayed Price · Currency is EUR 3.620
+0.060 (1.69%)
At close: Jan 27, 2026
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 9.49% | - |
| Dec 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.79% | - |
| Dec 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -12.00% | - |
| Dec 2, 2025 | 2.74 | 3.00 | 2.74 | 3.00 | 3.00 | 4.90% | 1,621 |
| Dec 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -9.49% | - |
| Nov 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.95% | 100 |
| Nov 27, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | -0.65% | 150 |
| Nov 26, 2025 | 2.64 | 3.06 | 2.64 | 3.06 | 3.06 | 20.47% | 550 |
| Nov 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.42% | - |
| Nov 24, 2025 | 2.64 | 2.64 | 2.48 | 2.48 | 2.48 | -6.06% | 350 |
| Nov 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -14.29% | - |
| Nov 20, 2025 | 2.80 | 3.08 | 2.80 | 3.08 | 3.08 | 13.24% | 500 |
| Nov 19, 2025 | 2.88 | 2.88 | 2.72 | 2.72 | 2.72 | 0.74% | 1,000 |
| Nov 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -12.90% | - |
| Nov 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.32% | - |