Zaptec ASA (FRA:6I4)
Germany · Delayed Price · Currency is EUR 5.37
-0.12 (-2.19%)
Oct 26, 2026, 8:46 AM CET
FRA:6I4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.19% | 100 |
| Oct 23, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 3.39% | 100 |
| Oct 22, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.75% | - |
| Oct 21, 2026 | 5.29 | 5.46 | 5.29 | 5.46 | 5.46 | 3.21% | 200 |
| Oct 20, 2026 | 5.16 | 5.29 | 5.16 | 5.29 | 5.29 | 1.34% | - |
| Oct 19, 2026 | 5.34 | 5.35 | 5.22 | 5.22 | 5.22 | 1.16% | 273 |
| Oct 16, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.71% | - |
| Oct 15, 2026 | 5.32 | 5.32 | 5.13 | 5.25 | 5.25 | -3.85% | 307 |
| Oct 14, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.97% | - |
| Oct 13, 2026 | 5.42 | 5.65 | 5.42 | 5.57 | 5.57 | -0.18% | 46 |
| Oct 12, 2026 | 5.78 | 5.78 | 5.58 | 5.58 | 5.58 | -1.06% | 520 |
| Oct 9, 2026 | 5.78 | 5.78 | 5.64 | 5.64 | 5.64 | -0.88% | - |
| Oct 8, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.35% | - |
| Oct 7, 2026 | 5.91 | 5.91 | 5.71 | 5.71 | 5.71 | -2.56% | - |
| Oct 6, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.68% | - |
| Oct 5, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Oct 2, 2026 | 5.85 | 5.98 | 5.85 | 5.98 | 5.98 | 2.75% | - |
| Oct 1, 2026 | 5.61 | 5.82 | 5.61 | 5.82 | 5.82 | 3.01% | - |
| Sep 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | - |
| Sep 29, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | - |
| Sep 28, 2026 | 5.77 | 5.79 | 5.70 | 5.70 | 5.70 | -1.38% | 3 |
| Sep 25, 2026 | 5.74 | 5.90 | 5.74 | 5.78 | 5.78 | 3.40% | 1,445 |
| Sep 24, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -3.45% | - |
| Sep 23, 2026 | 5.75 | 5.82 | 5.74 | 5.79 | 5.79 | 0.70% | 295 |
| Sep 22, 2026 | 5.58 | 5.75 | 5.58 | 5.75 | 5.75 | 5.31% | - |
| Sep 21, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.92% | - |
| Sep 18, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.92% | - |
| Sep 17, 2026 | 5.20 | 5.46 | 5.20 | 5.46 | 5.46 | 4.00% | 60 |
| Sep 16, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 3.14% | 315 |
| Sep 15, 2026 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | 0.39% | 175 |
| Sep 14, 2026 | 5.22 | 5.22 | 5.07 | 5.07 | 5.07 | -0.78% | 27 |
| Sep 11, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.54% | - |
| Sep 10, 2026 | 5.23 | 5.30 | 5.19 | 5.19 | 5.19 | -0.57% | 401 |
| Sep 9, 2026 | 5.18 | 5.27 | 5.18 | 5.22 | 5.22 | -2.79% | 11 |
| Sep 8, 2026 | 4.90 | 5.37 | 4.90 | 5.37 | 5.37 | 9.48% | 275 |
| Sep 7, 2026 | 4.55 | 4.91 | 4.55 | 4.91 | 4.91 | 8.52% | 648 |
| Sep 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Sep 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.73% | 1 |
| Sep 2, 2026 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | -0.43% | 1 |
| Sep 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.66% | - |
| Aug 31, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Aug 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.61% | - |
| Aug 27, 2026 | 4.64 | 4.71 | 4.64 | 4.71 | 4.71 | -0.63% | 10 |
| Aug 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.38% | - |
| 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% | - |