ZenaTech, Inc. (FRA:49Q)
Germany · Delayed Price · Currency is EUR 0.8295
+0.0190 (2.34%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:49Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.34% | 569 |
| Oct 22, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.52% | - |
| Oct 21, 2026 | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -6.26% | - |
| Oct 20, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 0.86% | - |
| Oct 19, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -9.70% | - |
| Oct 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.42% | - |
| Oct 15, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 3.09% | - |
| Oct 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.77% | - |
| Oct 13, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.54% | 569 |
| Oct 12, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -19.09% | 13,500 |
| Oct 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.98% | - |
| Oct 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.51% | - |
| Oct 7, 2026 | 1.14 | 1.24 | 1.14 | 1.17 | 1.17 | 3.74% | 260 |
| Oct 6, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -8.99% | - |
| Oct 5, 2026 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 4.75% | 100 |
| Oct 2, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.38% | - |
| Oct 1, 2026 | 1.16 | 1.23 | 1.16 | 1.16 | 1.16 | -8.21% | 240 |
| Sep 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 7.56% | - |
| Sep 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.62% | - |
| Sep 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.82% | 9,000 |
| Sep 25, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -3.01% | - |
| Sep 24, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -3.14% | - |
| Sep 23, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.83% | - |
| Sep 22, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.91% | - |
| Sep 21, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 5.76% | - |
| Sep 18, 2026 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | 0.08% | - |
| Sep 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.75% | - |
| Sep 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.91% | - |
| Sep 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.34% | - |
| Sep 14, 2026 | 1.26 | 1.30 | 1.23 | 1.29 | 1.29 | -4.23% | 23,932 |
| Sep 11, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -6.00% | 400 |
| Sep 10, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 3.99% | 155 |
| Sep 9, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -6.00% | - |
| Sep 8, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 6.30% | - |
| Sep 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.56% | - |
| Sep 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | - |
| Sep 3, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | -4.25% | 610 |
| Sep 2, 2026 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | 1.14% | 255 |
| Sep 1, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.41% | - |
| Aug 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.75% | - |
| Aug 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.51% | - |
| Aug 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.37% | - |
| Aug 26, 2026 | 1.53 | 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 |