Stalexport Autostrady S.A. (FRA:8ZZ)
Germany · Delayed Price · Currency is EUR 0.6460
+0.0050 (0.78%)
At close: Apr 24, 2026
FRA:8ZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | - | 0.78% | - |
| Apr 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -8.43% | - |
| Apr 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 500 |
| Apr 21, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 15.26% | 500 |
| Apr 20, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -6.67% | 4,000 |
| Apr 17, 2026 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 5.77% | 5,110 |
| Apr 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | - |
| Apr 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -13.61% | - |
| Apr 14, 2026 | 0.62 | 0.72 | 0.62 | 0.72 | 0.72 | 17.07% | 5,165 |
| Apr 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.65% | - |
| Apr 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -9.24% | - |
| Apr 9, 2026 | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | 2.87% | 10 |
| Apr 8, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -3.49% | 5,100 |
| Apr 7, 2026 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | -1.86% | 3,000 |
| Apr 2, 2026 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 9.20% | 170 |
| Apr 1, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | - |
| Mar 31, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.08% | - |
| Mar 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Mar 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.35% | - |
| Mar 26, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -4.07% | 5,000 |
| Mar 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | - |
| Mar 24, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 5.08% | 200 |
| Mar 23, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 1.78% | 200 |
| Mar 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.98% | - |
| Mar 19, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | - |
| Mar 18, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.66% | - |
| Mar 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.98% | - |
| Mar 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.16% | - |
| Mar 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.13% | - |
| Mar 12, 2026 | 0.61 | 0.67 | 0.61 | 0.63 | 0.63 | 3.45% | 51,400 |
| Mar 11, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.33% | - |
| Mar 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Mar 9, 2026 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -1.98% | 400 |
| Mar 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -9.67% | 1,160 |
| Mar 5, 2026 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | - | 100 |
| Mar 4, 2026 | 0.60 | 0.67 | 0.60 | 0.67 | 0.67 | 3.86% | 100 |
| Mar 3, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -1.97% | 2,500 |
| Mar 2, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 3,000 |
| Feb 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.98% | - |
| Feb 24, 2026 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 6.36% | 3,000 |
| Feb 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -7.43% | - |
| Feb 19, 2026 | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | 8.03% | 600 |
| Feb 18, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 12, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |