Zoomlion Heavy Industry Science and Technology Co., Ltd. (FRA:8CZ)
Germany · Delayed Price · Currency is EUR 1.090
-0.040 (-3.54%)
At close: Feb 20, 2026
FRA:8CZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | - | -3.54% | - |
| Feb 19, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 3,829 |
| Feb 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Feb 16, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | - |
| Feb 13, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | - |
| Feb 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Feb 11, 2026 | 1.05 | 1.11 | 1.04 | 1.08 | 1.08 | 0.93% | 4,000 |
| Feb 10, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 5.94% | 20,000 |
| Feb 9, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 3.06% | 1,100 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Feb 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | - |
| Feb 4, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -1.89% | 7,000 |
| Feb 3, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 15.85% | 792 |
| Feb 2, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -1.61% | - |
| Jan 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Jan 29, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 2.82% | - |
| Jan 28, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | - |
| Jan 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 26, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -7.89% | 150 |
| Jan 23, 2026 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 4.97% | 4,227 |
| Jan 22, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -1.09% | 1,000 |
| Jan 21, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 2.23% | - |
| Jan 20, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.65% | - |
| Jan 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Jan 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 15, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.12% | - |
| Jan 14, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -3.24% | - |
| Jan 13, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | - |
| Jan 12, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | 3.39% | 1,390 |
| Jan 9, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 2.91% | - |
| Jan 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Jan 7, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Jan 6, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Jan 5, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 6.13% | - |
| Jan 2, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | 1.24% | 1,250 |
| Dec 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.01% | - |
| Dec 29, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 3.75% | 5,497 |
| Dec 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | - |
| Dec 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Dec 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | - |
| Dec 17, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Dec 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.42% | - |
| Dec 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.17% | - |
| Dec 12, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.85 | 4.82% | - |
| Dec 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.81 | -3.49% | - |
| Dec 10, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.84 | 3.61% | - |
| Dec 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.81 | -1.78% | - |
| Dec 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | - | - |