ZACROS Corporation (FRA:FJ3)
Germany · Delayed Price · Currency is EUR 6.45
-0.05 (-0.77%)
At close: Nov 28, 2025
ZACROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Nov 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Nov 27, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 4.00% | 500 |
| Nov 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Nov 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Nov 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Nov 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Nov 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Nov 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Nov 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Nov 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Nov 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Nov 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Nov 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Nov 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Nov 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Nov 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Oct 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Oct 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Oct 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Oct 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Oct 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 9, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Oct 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Oct 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Oct 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Oct 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Oct 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Oct 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Sep 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Sep 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 0.84% | - |
| Sep 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 0.85% | - |
| Sep 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | - | - |
| Sep 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | -0.84% | - |