ZenaTech, Inc. (FRA:49Q)
Germany · Delayed Price · Currency is EUR 1.877
-0.026 (-1.37%)
Last updated: Apr 24, 2026, 9:15 AM CET
FRA:49Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -0.66% | 8,000 |
| Apr 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -11.61% | - |
| Apr 22, 2026 | 1.73 | 2.05 | 1.73 | 2.05 | 2.05 | 13.70% | 43 |
| Apr 21, 2026 | 1.68 | 1.91 | 1.68 | 1.80 | 1.80 | 6.06% | 540 |
| Apr 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.53% | - |
| Apr 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.18% | - |
| Apr 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.53% | - |
| Apr 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.80% | - |
| Apr 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.46% | - |
| Apr 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.16% | - |
| Apr 10, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -12.91% | 900 |
| Apr 9, 2026 | 1.80 | 1.96 | 1.80 | 1.96 | 1.96 | -2.00% | 10,000 |
| Apr 8, 2026 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | -4.76% | 8,000 |
| Apr 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 23.53% | 1,000 |
| Apr 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -8.11% | - |
| Apr 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 10.12% | - |
| Mar 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.07% | - |
| Mar 30, 2026 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -18.50% | - |
| 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 |