ZenaTech, Inc. (FRA:49Q)
Germany · Delayed Price · Currency is EUR 1.239
-0.010 (-0.80%)
Last updated: Jun 26, 2026, 9:15 AM CET
FRA:49Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -9.76% | - |
| 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% | - |
| Jun 17, 2026 | 1.11 | 1.25 | 1.11 | 1.24 | 1.24 | 3.77% | 10,763 |
| Jun 16, 2026 | 1.11 | 1.31 | 1.11 | 1.20 | 1.20 | 3.55% | 10,863 |
| Jun 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.41% | - |
| Jun 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.31% | - |
| Jun 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -9.25% | - |
| Jun 10, 2026 | 1.19 | 1.36 | 1.19 | 1.34 | 1.34 | 17.63% | 100 |
| Jun 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | - |
| Jun 8, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -1.23% | 1,050 |
| Jun 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.34% | - |
| Jun 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.02% | - |
| Jun 3, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -1.24% | - |
| Jun 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -11.92% | - |
| Jun 1, 2026 | 1.52 | 1.52 | 1.34 | 1.46 | 1.46 | -0.68% | 7,300 |
| May 29, 2026 | 1.33 | 1.48 | 1.33 | 1.47 | 1.47 | 23.53% | 6,410 |
| May 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -12.11% | - |
| May 27, 2026 | 1.18 | 1.37 | 1.18 | 1.35 | 1.35 | -0.44% | 2,657 |
| May 26, 2026 | 1.19 | 1.36 | 1.19 | 1.36 | 1.36 | 4.21% | 730 |
| May 25, 2026 | 1.13 | 1.31 | 1.13 | 1.31 | 1.31 | 3.33% | 1,000 |
| May 22, 2026 | 0.99 | 1.26 | 0.99 | 1.26 | 1.26 | 15.03% | 250 |
| May 21, 2026 | 1.03 | 1.15 | 1.03 | 1.10 | 1.10 | -6.55% | 2,840 |
| May 20, 2026 | 1.08 | 1.28 | 1.08 | 1.18 | 1.18 | 7.40% | 4,708 |
| May 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -26.58% | - |
| May 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 7.12% | 559 |
| May 15, 2026 | 1.76 | 1.76 | 1.39 | 1.39 | 1.39 | -15.70% | 3,120 |
| May 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -9.34% | - |
| May 13, 2026 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 11.79% | 20 |
| May 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.63% | - |
| May 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -12.89% | - |
| May 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.85% | 20,000 |
| May 7, 2026 | 1.73 | 1.88 | 1.73 | 1.88 | 1.88 | 8.84% | 1,300 |
| May 6, 2026 | 1.73 | 1.79 | 1.68 | 1.73 | 1.73 | -10.50% | 2,634 |
| May 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -9.79% | - |
| May 4, 2026 | 1.96 | 2.16 | 1.96 | 2.14 | 2.14 | 4.48% | 2,071 |
| Apr 30, 2026 | 1.66 | 2.05 | 1.66 | 2.05 | 2.05 | 20.71% | 600 |
| Apr 29, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -2.63% | 1,000 |
| Apr 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -9.30% | - |
| Apr 27, 2026 | 1.72 | 1.93 | 1.72 | 1.93 | 1.93 | 6.94% | 150 |
| 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% | - |