Z Squared Inc. (FRA:AQ4)
Germany · Delayed Price · Currency is EUR 3.425
+0.290 (9.25%)
At close: Oct 23, 2026
FRA:AQ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 9.25% | - |
| Oct 22, 2026 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | -3.24% | - |
| Oct 21, 2026 | 3.18 | 3.24 | 3.17 | 3.24 | 3.24 | -8.73% | - |
| Oct 20, 2026 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | -0.98% | - |
| Oct 19, 2026 | 3.47 | 3.59 | 3.47 | 3.59 | 3.59 | -3.63% | - |
| Oct 16, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | -9.60% | - |
| Oct 15, 2026 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | -10.45% | - |
| Oct 14, 2026 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | -5.36% | - |
| Oct 13, 2026 | 4.75 | 4.86 | 4.75 | 4.86 | 4.86 | -2.31% | - |
| Oct 12, 2026 | 4.88 | 4.97 | 4.88 | 4.97 | 4.97 | 15.85% | - |
| Oct 9, 2026 | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | 5.93% | - |
| Oct 8, 2026 | 3.94 | 4.05 | 3.94 | 4.05 | 4.05 | 6.72% | - |
| Oct 7, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 8.27% | - |
| Oct 6, 2026 | 3.45 | 3.51 | 3.44 | 3.51 | 3.51 | 0.86% | - |
| Oct 5, 2026 | 3.43 | 3.48 | 3.42 | 3.48 | 3.48 | 0.14% | - |
| Oct 2, 2026 | 3.39 | 3.47 | 3.39 | 3.47 | 3.47 | -4.14% | - |
| Oct 1, 2026 | 3.55 | 3.62 | 3.55 | 3.62 | 3.62 | 2.26% | - |
| Sep 30, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | -6.10% | - |
| Sep 29, 2026 | 3.86 | 3.86 | 3.77 | 3.77 | 3.77 | 16.36% | - |
| Sep 28, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | -3.28% | - |
| Sep 25, 2026 | 3.15 | 3.35 | 3.15 | 3.35 | 3.35 | 25.70% | - |
| Sep 24, 2026 | 2.51 | 2.67 | 2.51 | 2.67 | 2.67 | 11.27% | - |
| Sep 23, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 5.51% | - |
| Sep 22, 2026 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | -1.73% | - |
| Sep 21, 2026 | 2.26 | 2.31 | 2.26 | 2.31 | 2.31 | 6.45% | - |
| Sep 18, 2026 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | 9.37% | - |
| Sep 17, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 0.92% | - |
| Sep 16, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | -16.34% | - |
| Sep 15, 2026 | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | -9.79% | - |
| Sep 14, 2026 | 2.57 | 2.61 | 2.57 | 2.61 | 2.61 | -3.34% | - |
| Sep 11, 2026 | 2.63 | 2.70 | 2.63 | 2.70 | 2.70 | 6.52% | - |
| Sep 10, 2026 | 2.49 | 2.53 | 2.49 | 2.53 | 2.53 | -2.32% | - |
| Sep 9, 2026 | 2.56 | 2.59 | 2.56 | 2.59 | 2.59 | 4.44% | - |
| Sep 8, 2026 | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | 1.22% | - |
| Sep 7, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -4.30% | - |
| Sep 4, 2026 | 2.53 | 2.56 | 2.53 | 2.56 | 2.56 | 0.20% | - |
| Sep 3, 2026 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | -21.51% | - |
| Aug 31, 2026 | 3.22 | 3.26 | 3.21 | 3.26 | 3.26 | -9.21% | - |
| Aug 28, 2026 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | -2.05% | - |
| Aug 27, 2026 | 3.61 | 3.66 | 3.61 | 3.66 | 3.66 | 6.09% | - |
| 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% | - |