ZenaTech, Inc. (FRA:49Q)
Germany · Delayed Price · Currency is EUR 2.040
-0.080 (-3.77%)
At close: Mar 27, 2026
FRA:49Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 1,000 |
| Mar 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -8.11% | - |
| Mar 25, 2026 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | 8.82% | 1,000 |
| Mar 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.15% | - |
| Mar 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -12.61% | - |
| Mar 20, 2026 | 1.92 | 2.22 | 1.92 | 2.22 | 2.22 | 3.74% | 300 |
| Mar 19, 2026 | 1.86 | 2.14 | 1.86 | 2.14 | 2.14 | - | 300 |
| Mar 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 13.23% | - |
| Mar 17, 2026 | 1.78 | 1.89 | 1.78 | 1.89 | 1.89 | 2.72% | 1,887 |
| Mar 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Mar 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.73% | - |
| Mar 12, 2026 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -8.50% | - |
| Mar 11, 2026 | 1.92 | 2.12 | 1.92 | 2.00 | 2.00 | 2.04% | 4,000 |
| Mar 10, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | -2.00% | 800 |
| Mar 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.54% | - |
| Mar 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Mar 5, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -9.92% | - |
| Mar 4, 2026 | 2.20 | 2.42 | 2.20 | 2.42 | 2.42 | 3.42% | 30 |
| Mar 3, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Mar 2, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 5.36% | 3,000 |
| Feb 27, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.66% | - |
| Feb 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -8.62% | - |
| Feb 25, 2026 | 2.06 | 2.32 | 2.06 | 2.32 | 2.32 | 14.85% | 820 |
| Feb 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | 700 |
| Feb 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -7.14% | - |
| 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% | - |