Zensho Holdings Co., Ltd. (FRA:5F7)
Germany · Delayed Price · Currency is EUR 62.00
0.00 (0.00%)
At close: Aug 25, 2026
FRA:5F7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | -2.49% | - |
| Jul 9, 2026 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | 1.26% | - |
| Jul 8, 2026 | 47.80 | 47.80 | 47.20 | 47.60 | 47.60 | - | - |
| Jul 7, 2026 | 48.20 | 48.20 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Jul 6, 2026 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | 6.82% | - |
| Jul 3, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Jul 2, 2026 | 44.00 | 44.20 | 43.80 | 43.80 | 43.80 | 3.30% | - |
| Jul 1, 2026 | 42.60 | 43.00 | 42.40 | 42.40 | 42.40 | -2.30% | - |
| Jun 30, 2026 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | -2.25% | - |
| Jun 29, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 4.23% | - |
| Jun 26, 2026 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - | - |
| Jun 25, 2026 | 43.40 | 43.40 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Jun 24, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 3.94% | - |
| Jun 23, 2026 | 40.00 | 40.60 | 39.80 | 40.60 | 40.60 | 1.50% | - |
| Jun 22, 2026 | 40.00 | 40.20 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Jun 19, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | -1.44% | - |
| Jun 18, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | -1.42% | - |
| Jun 17, 2026 | 42.00 | 42.20 | 41.80 | 42.20 | 42.20 | -0.94% | - |