Zoomlion Heavy Industry Science and Technology Co., Ltd. (FRA:8CZ)
Germany · Delayed Price · Currency is EUR 0.5620
-0.0058 (-1.02%)
Last updated: Oct 23, 2026, 5:15 PM CEST
FRA:8CZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -1.02% | 1,300 |
| Oct 22, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -2.14% | - |
| Oct 21, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.83% | - |
| Oct 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.47% | - |
| Oct 19, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.09% | - |
| Oct 16, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.07% | - |
| Oct 15, 2026 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -4.79% | 2,000 |
| Oct 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.51% | - |
| Oct 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.48% | - |
| Oct 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.91% | - |
| Oct 6, 2026 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 0.95% | - |
| Oct 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.10% | 100 |
| Oct 2, 2026 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | -1.41% | 2,330 |
| Oct 1, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.04% | - |
| Sep 30, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.48% | - |
| Sep 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.88% | - |
| Sep 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.89% | 104 |
| Sep 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.10% | - |
| Sep 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.38% | - |
| Sep 21, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 0.91% | - |
| Sep 18, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | - |
| Sep 17, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.66% | - |
| Sep 16, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.88% | 2,000 |
| Sep 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | - |
| Sep 14, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.82% | 700 |
| Sep 11, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.20% | - |
| Sep 10, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -1.07% | 3,548 |
| Sep 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.14% | - |
| Sep 8, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.32% | 1,000 |
| Sep 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.39% | - |
| Sep 4, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.51% | 4,028 |
| Sep 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 2, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.67% | 1,384 |
| Sep 1, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -4.69% | - |
| Aug 31, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 1.03% | 3,000 |
| Aug 28, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -9.96% | - |
| Aug 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.22% | - |
| Aug 26, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.31% | - |
| Aug 25, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -1.11% | - |
| Aug 24, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -1.74% | - |
| Aug 21, 2026 | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | 3.27% | 66 |
| Aug 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.45% | - |
| Aug 19, 2026 | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | -0.93% | 224 |
| Aug 18, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.23% | - |
| Aug 17, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.70% | - |