Zoomlion Heavy Industry Science and Technology Co., Ltd. (FRA:8CZ)
Germany · Delayed Price · Currency is EUR 0.8686
-0.0104 (-1.18%)
Last updated: Apr 23, 2026, 7:16 PM CET
FRA:8CZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.18% | 1,350 |
| Apr 22, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -1.39% | - |
| Apr 21, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.72% | - |
| Apr 20, 2026 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 3.30% | 2,000 |
| Apr 17, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -3.37% | - |
| Apr 16, 2026 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | -3.99% | 600 |
| Apr 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.17% | - |
| Apr 14, 2026 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | 0.06% | 1,000 |
| Apr 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.25% | - |
| Apr 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.99% | - |
| Apr 9, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.72% | - |
| Apr 8, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 4.34% | - |
| Apr 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.57% | - |
| Apr 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |
| Apr 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | - |
| Mar 31, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 0.54% | 2,200 |
| Mar 30, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | - |
| Mar 27, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Mar 26, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -4.71% | - |
| Mar 25, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.69% | - |
| Mar 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.08% | - |
| Mar 23, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -1.67% | - |
| Mar 20, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.70% | 20,000 |
| Mar 19, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -6.09% | - |
| Mar 18, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Mar 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.53% | - |
| Mar 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Mar 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Mar 12, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -2.86% | - |
| Mar 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Mar 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | - |
| Mar 9, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -5.66% | - |
| Mar 6, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Mar 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Mar 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Mar 3, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -9.01% | - |
| Mar 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Feb 27, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 10 |
| Feb 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Feb 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Feb 24, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | - |
| Feb 23, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 20, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 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 |