ZenaTech, Inc. (FRA:49Q)
Germany · Delayed Price · Currency is EUR 3.160
+0.120 (3.95%)
At close: Nov 28, 2025
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.06 | 3.24 | 3.06 | 3.24 | 3.24 | -5.26% | 100 |
| Nov 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 6.21% | - |
| Nov 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.17% | - |
| Nov 11, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -9.19% | 700 |
| Nov 10, 2025 | 3.48 | 3.70 | 3.48 | 3.70 | 3.70 | 8.82% | 500 |
| Nov 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.59% | - |
| Nov 6, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.00% | - |
| Nov 5, 2025 | 3.48 | 3.68 | 3.48 | 3.50 | 3.50 | -8.38% | 1,388 |
| Nov 4, 2025 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | -9.91% | 297 |
| Nov 3, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 9.84% | 400 |
| Oct 31, 2025 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | 4.32% | 100 |
| Oct 30, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -8.87% | - |
| Oct 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | 1,000 |
| Oct 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Oct 27, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Oct 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| Oct 23, 2025 | 4.06 | 4.24 | 4.06 | 4.24 | 4.24 | 0.95% | 1,900 |
| Oct 22, 2025 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | -7.49% | 100 |
| Oct 21, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -5.42% | 100 |
| Oct 20, 2025 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | -1.64% | 60 |
| Oct 17, 2025 | 4.82 | 5.00 | 4.80 | 4.88 | 4.88 | -9.63% | 1,673 |
| Oct 16, 2025 | 5.25 | 5.55 | 5.25 | 5.40 | 5.40 | -7.69% | 410 |
| Oct 15, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 9.35% | 1,547 |
| Oct 14, 2025 | 5.60 | 5.65 | 5.35 | 5.35 | 5.35 | -9.32% | 2,000 |
| Oct 13, 2025 | 5.30 | 5.90 | 5.30 | 5.90 | 5.90 | 12.38% | 900 |
| Oct 10, 2025 | 4.82 | 5.40 | 4.82 | 5.25 | 5.25 | 11.23% | 2,190 |
| Oct 9, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.84% | - |
| Oct 8, 2025 | 4.94 | 4.96 | 4.90 | 4.96 | 4.96 | -6.42% | 500 |
| Oct 7, 2025 | 4.88 | 5.30 | 4.88 | 5.30 | 5.30 | 16.23% | 400 |
| Oct 6, 2025 | 4.48 | 4.80 | 4.48 | 4.56 | 4.56 | 0.44% | 955 |
| Oct 3, 2025 | 4.52 | 4.80 | 4.52 | 4.54 | 4.54 | 2.25% | 410 |
| Oct 2, 2025 | 4.26 | 4.72 | 4.26 | 4.44 | 4.44 | 10.45% | 726 |
| Oct 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.50% | - |
| Sep 29, 2025 | 4.16 | 4.42 | 4.16 | 4.42 | 4.42 | 7.28% | 333 |
| Sep 26, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -2.37% | 1,000 |
| Sep 25, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -2.31% | 1,200 |
| Sep 24, 2025 | 4.58 | 4.58 | 4.32 | 4.32 | 4.32 | -6.49% | 1,000 |
| Sep 23, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.05% | - |