Advance ZincTek Limited (FRA:BBJ)
Germany · Delayed Price · Currency is EUR 0.5250
+0.0050 (0.96%)
At close: Dec 19, 2025
Advance ZincTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.96% | 5,319 |
| Dec 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 17, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 16, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Dec 15, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -2.78% | 13,319 |
| Dec 12, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 2.86% | - |
| Dec 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Dec 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -15.87% | - |
| Dec 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Dec 5, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | - |
| Dec 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,600 |
| Dec 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Dec 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 27, 2025 | 0.63 | 0.76 | 0.63 | 0.63 | 0.63 | - | 70,000 |
| Nov 26, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | 8.70% | - |
| Nov 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Nov 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | - |
| Nov 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 371 |
| Nov 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.92% | - |
| Nov 13, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Nov 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.92% | - |
| Nov 6, 2025 | 0.61 | 0.81 | 0.45 | 0.65 | 0.65 | 6.56% | 34,800 |
| Nov 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Nov 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Oct 28, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -5.56% | 813 |
| Oct 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.13% | - |
| Oct 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.97% | - |
| Oct 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 18.87% | - |
| Oct 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 11.81% | - |
| Oct 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.42% | - |
| Oct 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Oct 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |