Z Squared Inc. (FRA:AQ4)
Germany · Delayed Price · Currency is EUR 3.450
+0.360 (11.65%)
At close: Aug 26, 2026
FRA:AQ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | 11.65% | - |
| Aug 25, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 0.65% | - |
| Aug 24, 2026 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | -12.91% | - |
| Aug 21, 2026 | 3.27 | 3.53 | 3.27 | 3.53 | 3.53 | 2.62% | 30 |
| Aug 20, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 11.89% | - |
| Aug 19, 2026 | 3.21 | 3.21 | 3.07 | 3.07 | 3.07 | -6.40% | - |
| Aug 18, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | -1.35% | - |
| Aug 17, 2026 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | -2.78% | - |
| Aug 14, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 3.64% | - |
| Aug 13, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | -0.45% | - |
| Aug 12, 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | -2.79% | - |
| Aug 11, 2026 | 3.27 | 3.41 | 3.26 | 3.41 | 3.41 | 0.59% | - |
| Aug 10, 2026 | 3.38 | 3.39 | 3.37 | 3.39 | 3.39 | -0.44% | - |
| Aug 7, 2026 | 3.30 | 3.41 | 3.30 | 3.41 | 3.41 | -1.45% | - |
| Aug 6, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | -5.47% | - |
| Aug 5, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | -15.88% | - |
| Aug 4, 2026 | 4.31 | 4.35 | 4.31 | 4.35 | 4.35 | -0.69% | - |
| Aug 3, 2026 | 4.03 | 4.38 | 4.03 | 4.38 | 4.38 | 3.92% | 16 |
| Jul 31, 2026 | 4.37 | 4.38 | 4.21 | 4.21 | 4.21 | -6.13% | - |
| Jul 30, 2026 | 4.46 | 4.49 | 4.46 | 4.49 | 4.49 | 11.15% | - |
| Jul 29, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -3.70% | - |
| Jul 28, 2026 | 4.08 | 4.19 | 4.08 | 4.19 | 4.19 | -9.01% | - |
| Jul 27, 2026 | 4.45 | 4.61 | 4.45 | 4.61 | 4.61 | 11.77% | - |
| Jul 24, 2026 | 4.04 | 4.12 | 4.03 | 4.12 | 4.12 | -1.20% | - |
| Jul 23, 2026 | 4.21 | 4.21 | 4.17 | 4.17 | 4.17 | -8.95% | - |
| Jul 22, 2026 | 4.93 | 4.93 | 4.51 | 4.58 | 4.58 | 17.44% | 30 |
| Jul 21, 2026 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | -12.46% | - |
| Jul 20, 2026 | 4.27 | 4.46 | 4.26 | 4.46 | 4.46 | -3.78% | - |
| Jul 17, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 11.70% | - |
| Jul 16, 2026 | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | -14.18% | - |
| Jul 15, 2026 | 4.73 | 4.83 | 4.73 | 4.83 | 4.83 | -23.94% | - |
| Jul 14, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | -11.68% | - |
| Jul 13, 2026 | 7.24 | 7.35 | 7.19 | 7.19 | 7.19 | 1.27% | 100 |
| Jul 10, 2026 | 7.16 | 7.16 | 7.10 | 7.10 | 7.10 | 11.81% | - |
| Jul 9, 2026 | 5.94 | 6.35 | 5.94 | 6.35 | 6.35 | -13.72% | - |
| Jul 8, 2026 | 7.17 | 7.36 | 7.17 | 7.36 | 7.36 | -17.55% | - |
| Jul 7, 2026 | 9.28 | 9.28 | 8.93 | 8.93 | 8.93 | -2.37% | 270 |
| Jul 6, 2026 | 9.28 | 9.29 | 9.14 | 9.14 | 9.14 | -1.33% | - |
| Jul 3, 2026 | 9.26 | 9.27 | 9.26 | 9.27 | 9.27 | -6.80% | - |