Zensho Holdings Co., Ltd. (FRA:5F7)
Germany · Delayed Price · Currency is EUR 50.00
+0.20 (0.40%)
At close: Mar 27, 2026
FRA:5F7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Mar 26, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Mar 25, 2026 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - | - |
| Mar 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Mar 23, 2026 | 48.80 | 50.50 | 48.80 | 50.50 | 50.50 | 3.06% | - |
| Mar 20, 2026 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Mar 19, 2026 | 49.00 | 49.00 | 48.40 | 48.40 | 48.40 | -2.81% | - |
| Mar 18, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Mar 17, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 3.06% | - |
| Mar 16, 2026 | 49.60 | 49.60 | 49.00 | 49.00 | 49.00 | -4.85% | - |
| Mar 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Mar 12, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Mar 11, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Mar 10, 2026 | 52.50 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | 103 |
| Mar 9, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 3.92% | - |
| Mar 6, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Mar 5, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Mar 4, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 5.83% | - |
| Mar 3, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Mar 2, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | - |
| Feb 27, 2026 | 52.50 | 53.00 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Feb 26, 2026 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Feb 25, 2026 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Feb 24, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | -0.92% | - |
| Feb 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Feb 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Feb 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Feb 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Feb 16, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Feb 13, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 4.90% | - |
| Feb 12, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - | - |
| Feb 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Feb 10, 2026 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | 3.91% | - |
| Feb 9, 2026 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | -2.02% | - |
| Feb 6, 2026 | 48.80 | 49.60 | 48.80 | 49.60 | 49.60 | 5.98% | - |
| Feb 5, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Feb 4, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 1.32% | - |
| Feb 3, 2026 | 46.00 | 46.00 | 45.40 | 45.40 | 45.40 | -3.81% | - |
| Feb 2, 2026 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 3.96% | - |
| Jan 30, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 3.65% | - |
| Jan 29, 2026 | 44.20 | 44.40 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Jan 28, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Jan 27, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Jan 26, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Jan 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Jan 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Jan 21, 2026 | 46.00 | 46.20 | 45.80 | 46.20 | 46.20 | -0.86% | - |
| Jan 20, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | - | - |
| Jan 19, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 1.75% | - |