Zaptec ASA (FRA:6I4)
Germany · Delayed Price · Currency is EUR 4.735
+0.155 (3.38%)
Aug 26, 2026, 8:08 AM CET
FRA:6I4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | - | 3.38% | 3,137 |
| Aug 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.66% | - |
| Aug 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 5.02% | - |
| Aug 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.70% | - |
| Aug 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.03% | - |
| Aug 19, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 7.87% | 3,137 |
| Aug 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.34% | - |
| Aug 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.29% | - |
| Aug 14, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.15% | - |
| Aug 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.35% | - |
| Aug 12, 2026 | 4.33 | 4.47 | 4.33 | 4.47 | 4.47 | 3.72% | 300 |
| Aug 11, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.74% | - |
| Aug 10, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.60% | - |
| Aug 7, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.30% | - |
| Aug 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.20% | - |
| Aug 5, 2026 | 4.19 | 4.32 | 4.19 | 4.32 | 4.32 | 3.98% | 2 |
| Aug 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.12% | - |
| Aug 3, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 3.54% | 1 |
| Jul 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.11% | - |
| Jul 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.89% | - |
| Jul 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | - |
| Jul 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Jul 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.60% | - |
| Jul 24, 2026 | 4.23 | 4.34 | 4.06 | 4.06 | 4.06 | -0.61% | 3,603 |
| Jul 23, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.16% | - |
| Jul 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.09% | - |
| Jul 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.86% | - |
| Jul 20, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.21% | - |
| Jul 17, 2026 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | -2.25% | 100 |
| Jul 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.17% | - |
| Jul 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.10% | - |
| Jul 14, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.37% | - |
| Jul 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -3.55% | - |
| Jul 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.17% | - |
| Jul 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.93% | - |
| Jul 8, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.49% | - |
| Jul 7, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.23% | 40 |
| Jul 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.68% | - |
| Jul 3, 2026 | 4.20 | 4.46 | 4.20 | 4.46 | 4.46 | 11.50% | - |
| Jul 2, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -4.53% | - |
| Jul 1, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.33% | - |
| Jun 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.73% | 80 |
| Jun 29, 2026 | 3.95 | 4.11 | 3.95 | 4.11 | 4.11 | 3.79% | 48 |
| Jun 26, 2026 | 4.00 | 4.01 | 3.96 | 3.96 | 3.96 | -3.42% | 1,295 |
| Jun 25, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -1.33% | 10 |
| Jun 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.85% | - |
| Jun 23, 2026 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -2.14% | 72 |
| Jun 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.08% | - |
| Jun 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Jun 18, 2026 | 4.34 | 4.34 | 4.12 | 4.12 | 4.12 | -5.18% | 1,501 |