Zhongsheng Group Holdings Limited (FRA:5Z0)
Germany · Delayed Price · Currency is EUR 0.7950
-0.0050 (-0.62%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:5Z0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | - | -0.63% | - |
| Apr 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Apr 22, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | - |
| Apr 21, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.47% | - |
| Apr 20, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 17, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | - |
| Apr 16, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Apr 15, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | - |
| Apr 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.73% | - |
| Apr 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.70% | - |
| Apr 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.68% | - |
| Apr 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.65% | - |
| Apr 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.62% | - |
| Apr 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Apr 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 1, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.67% | - |
| Mar 31, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | - |
| Mar 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Mar 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 7.47% | - |
| Mar 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | - |
| Mar 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Mar 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.78% | - |
| Mar 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.31% | - |
| Mar 19, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.42% | - |
| Mar 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Mar 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -15.28% | - |
| Mar 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Mar 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Mar 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Mar 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Mar 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | - |
| Mar 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Mar 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Mar 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Feb 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Feb 26, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -7.32% | 1,000 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| Feb 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Feb 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Feb 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 378 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Feb 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Feb 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |