Zensho Holdings Co., Ltd. (FRA:5F7)
Germany · Delayed Price · Currency is EUR 67.50
+2.00 (3.05%)
At close: Oct 23, 2026
FRA:5F7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.05% | - |
| Oct 22, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Oct 21, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | -2.90% | - |
| Oct 20, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 0.73% | - |
| Oct 19, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 4.58% | - |
| Oct 16, 2026 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | -2.96% | - |
| Oct 15, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 3.85% | - |
| Oct 14, 2026 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Oct 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Oct 12, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 0.77% | - |
| Oct 9, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | 3.17% | - |
| Oct 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Oct 7, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 4.07% | - |
| Oct 6, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Oct 5, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 2, 2026 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | 5.08% | - |
| Oct 1, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Sep 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Sep 29, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 3.01% | - |
| Sep 28, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.28 | - | - |
| Sep 25, 2026 | 57.50 | 58.00 | 57.50 | 57.50 | 57.28 | 3.60% | - |
| Sep 24, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.28 | -3.48% | - |
| Sep 23, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.28 | -0.86% | - |
| Sep 22, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 57.77 | 0.87% | - |
| Sep 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.28 | - | - |
| Sep 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.28 | -0.86% | - |
| Sep 17, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 57.77 | -5.69% | - |
| Sep 16, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.26 | -2.38% | - |
| Sep 15, 2026 | 63.00 | 63.00 | 62.50 | 63.00 | 62.76 | - | - |
| Sep 14, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 62.76 | - | - |
| Sep 11, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 62.76 | 1.61% | - |
| Sep 10, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 61.76 | -3.13% | - |
| Sep 9, 2026 | 65.00 | 65.50 | 64.00 | 64.00 | 63.75 | -2.29% | - |
| Sep 8, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.25 | 2.34% | - |
| Sep 7, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 63.75 | -2.29% | - |
| Sep 4, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.25 | 0.77% | - |
| Sep 3, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 64.75 | 4.84% | - |
| Sep 2, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 61.76 | 1.64% | - |
| Sep 1, 2026 | 62.00 | 62.00 | 60.50 | 61.00 | 60.76 | -2.40% | - |
| Aug 31, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.26 | -2.34% | - |
| Aug 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.75 | 3.23% | - |
| Aug 27, 2026 | 62.00 | 62.50 | 62.00 | 62.00 | 61.76 | -0.80% | - |
| Aug 26, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.26 | 0.81% | - |
| Aug 25, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 61.76 | - | - |
| Aug 24, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 61.76 | 1.64% | - |
| Aug 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.76 | 1.67% | - |
| Aug 20, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 59.77 | -3.23% | - |
| Aug 19, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 61.76 | 0.81% | - |
| Aug 18, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.26 | 0.82% | - |
| Aug 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.76 | - | - |