ZenaTech, Inc. (FRA:49Q)
Germany · Delayed Price · Currency is EUR 1.507
-0.021 (-1.37%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:49Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | - | -5.91% | - |
| Aug 25, 2026 | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | -4.75% | 250 |
| Aug 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.41% | - |
| Aug 21, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | -1.51% | 1,300 |
| Aug 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.49% | - |
| Aug 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.45% | - |
| Aug 18, 2026 | 1.69 | 1.78 | 1.60 | 1.78 | 1.78 | -1.11% | 5,800 |
| Aug 17, 2026 | 1.78 | 1.82 | 1.75 | 1.80 | 1.80 | -2.17% | 3,950 |
| Aug 14, 2026 | 1.98 | 1.98 | 1.84 | 1.84 | 1.84 | 1.71% | 2,334 |
| Aug 13, 2026 | 1.61 | 1.88 | 1.61 | 1.81 | 1.81 | 11.67% | 1,030 |
| Aug 12, 2026 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | - | 4,040 |
| Aug 11, 2026 | 1.44 | 1.62 | 1.44 | 1.62 | 1.62 | 8.00% | 16,250 |
| Aug 10, 2026 | 1.51 | 1.63 | 1.50 | 1.50 | 1.50 | 9.01% | 18,550 |
| Aug 7, 2026 | 1.16 | 1.40 | 1.16 | 1.38 | 1.38 | 19.65% | 3,600 |
| Aug 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.59% | - |
| Aug 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.41% | - |
| Aug 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 7.51% | 900 |
| Aug 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.46% | - |
| Jul 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.53% | - |
| Jul 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.04% | - |
| Jul 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.27% | - |
| Jul 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.41% | - |
| Jul 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -7.21% | - |
| Jul 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.73% | - |
| Jul 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | - |
| Jul 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.66% | - |
| Jul 21, 2026 | 1.21 | 1.34 | 1.17 | 1.34 | 1.34 | 11.87% | 2,000 |
| Jul 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.53% | - |
| Jul 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -9.78% | - |
| Jul 16, 2026 | 1.21 | 1.39 | 1.21 | 1.36 | 1.36 | 19.82% | 650 |
| Jul 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.07% | - |
| Jul 14, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | -0.09% | 200 |
| Jul 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -6.33% | - |
| Jul 10, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 12.68% | 16,000 |
| Jul 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.56% | - |
| Jul 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.70% | - |
| Jul 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.53% | - |
| Jul 6, 2026 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -6.48% | 2,000 |
| Jul 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -9.56% | - |
| Jul 2, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.02% | 716 |
| Jul 1, 2026 | 1.21 | 1.39 | 1.21 | 1.39 | 1.39 | 10.40% | 50 |
| Jun 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -11.02% | - |
| Jun 29, 2026 | 1.27 | 1.47 | 1.27 | 1.42 | 1.42 | 6.63% | 400 |
| Jun 26, 2026 | 1.15 | 1.33 | 1.15 | 1.33 | 1.33 | 4.57% | 2,307 |
| Jun 25, 2026 | 1.13 | 1.27 | 1.13 | 1.27 | 1.27 | 4.70% | 500 |
| Jun 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 9.87% | - |
| Jun 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -16.99% | - |
| Jun 22, 2026 | 1.15 | 1.33 | 1.15 | 1.33 | 1.33 | 15.35% | 1,600 |
| Jun 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.35% | - |
| Jun 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -7.34% | - |