Zensho Holdings Co., Ltd. (FRA:5F7)
Germany · Delayed Price · Currency is EUR 42.60
+0.60 (1.43%)
At close: Jun 2, 2026
FRA:5F7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | 1.43% | - |
| Jun 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| May 29, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| May 28, 2026 | 41.80 | 43.00 | 41.80 | 43.00 | 43.00 | 6.97% | - |
| May 27, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| May 26, 2026 | 40.20 | 40.40 | 40.00 | 40.40 | 40.40 | 0.50% | - |
| May 25, 2026 | 40.00 | 40.20 | 39.80 | 40.20 | 40.20 | -4.29% | - |
| May 22, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 2.44% | - |
| May 21, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | -5.96% | - |
| May 20, 2026 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | 3.81% | - |
| May 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| May 18, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| May 15, 2026 | 41.80 | 41.80 | 41.40 | 41.80 | 41.80 | -2.79% | - |
| May 14, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 0.47% | - |
| May 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -8.15% | - |
| May 12, 2026 | 48.00 | 48.00 | 46.60 | 46.60 | 46.60 | -4.90% | - |
| May 11, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 2.94% | - |
| May 8, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | 1.71% | - |
| May 7, 2026 | 47.40 | 47.40 | 46.80 | 46.80 | 46.80 | - | - |
| May 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| May 5, 2026 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| May 4, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Apr 30, 2026 | 45.60 | 46.60 | 45.60 | 46.60 | 46.60 | 6.39% | - |
| Apr 29, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Apr 28, 2026 | 44.40 | 44.40 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Apr 27, 2026 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Apr 24, 2026 | 42.60 | 42.60 | 42.40 | 42.60 | 42.60 | -1.84% | - |
| Apr 23, 2026 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | - | - |
| Apr 22, 2026 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Apr 21, 2026 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Apr 20, 2026 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Apr 17, 2026 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 0.44% | - |
| Apr 16, 2026 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Apr 15, 2026 | 45.20 | 45.40 | 45.20 | 45.20 | 45.20 | - | - |
| Apr 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Apr 13, 2026 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | -2.56% | - |
| Apr 10, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Apr 9, 2026 | 47.80 | 47.80 | 47.20 | 47.20 | 47.20 | -6.53% | - |
| Apr 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 5.65% | - |
| Apr 7, 2026 | 48.60 | 48.80 | 47.80 | 47.80 | 47.80 | -7.18% | - |
| Apr 2, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | - |
| Apr 1, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Mar 31, 2026 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | - | - |
| Mar 30, 2026 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 0.03% | - |
| Mar 27, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 49.78 | 0.40% | - |
| Mar 26, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.58 | -2.35% | - |
| Mar 25, 2026 | 51.00 | 51.00 | 50.50 | 51.00 | 50.78 | - | - |
| Mar 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.78 | 0.99% | - |
| Mar 23, 2026 | 48.80 | 50.50 | 48.80 | 50.50 | 50.28 | 3.06% | - |
| Mar 20, 2026 | 49.20 | 49.20 | 49.00 | 49.00 | 48.79 | 1.24% | - |