Zensho Holdings Co., Ltd. (FRA:5F7)
Germany · Delayed Price · Currency is EUR 57.50
-0.50 (-0.86%)
At close: Sep 18, 2026
FRA:5F7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Sep 17, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | -5.69% | - |
| Sep 16, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | -2.38% | - |
| Sep 15, 2026 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | - | - |
| Sep 14, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | - | - |
| Sep 11, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | - |
| Sep 10, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -3.13% | - |
| Sep 9, 2026 | 65.00 | 65.50 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Sep 8, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.34% | - |
| Sep 7, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Sep 4, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 0.77% | - |
| Sep 3, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 4.84% | - |
| Sep 2, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 1.64% | - |
| Sep 1, 2026 | 62.00 | 62.00 | 60.50 | 61.00 | 61.00 | -2.40% | - |
| Aug 31, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Aug 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | - |
| Aug 27, 2026 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Aug 26, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Aug 25, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | - |
| Aug 24, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Aug 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Aug 20, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Aug 19, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | - |
| Aug 18, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Aug 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 14, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Aug 13, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | - |
| Aug 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Aug 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Aug 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 10.53% | - |
| Aug 7, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 1.79% | - |
| Aug 6, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 1.82% | - |
| Aug 5, 2026 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | - | - |
| Aug 4, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | -0.90% | - |
| Aug 3, 2026 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | 2.78% | - |
| Jul 31, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | -3.57% | - |
| Jul 30, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | - |
| Jul 29, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Jul 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | - |
| Jul 27, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | 4.34% | - |
| Jul 24, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.98% | - |
| Jul 23, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -3.69% | - |
| Jul 22, 2026 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | -2.01% | - |
| Jul 21, 2026 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | -1.39% | - |
| Jul 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Jul 17, 2026 | 49.20 | 49.40 | 49.00 | 49.40 | 49.40 | 2.07% | - |
| Jul 16, 2026 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | 2.54% | - |
| Jul 15, 2026 | 48.20 | 48.20 | 47.20 | 47.20 | 47.20 | -4.84% | - |
| Jul 14, 2026 | 49.20 | 49.60 | 49.20 | 49.60 | 49.60 | 2.48% | - |
| Jul 13, 2026 | 47.80 | 48.40 | 47.80 | 48.40 | 48.40 | 2.98% | - |