ZACROS Corporation (FRA:FJ3)
Germany · Delayed Price · Currency is EUR 7.40
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:FJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Apr 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Apr 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Apr 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Apr 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Apr 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Apr 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Apr 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Apr 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Apr 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Apr 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Apr 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Mar 31, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Mar 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | 0.70% | - |
| Mar 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | - | - |
| Mar 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | 1.43% | - |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 3.70% | - |
| Mar 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | -4.93% | - |
| Mar 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | - | - |
| Mar 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | -4.70% | - |
| Mar 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | 2.76% | - |
| Mar 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | -1.36% | - |
| Mar 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | 0.68% | - |
| Mar 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | - | - |
| Mar 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | -2.67% | - |
| Mar 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | 2.04% | - |
| Mar 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | 2.80% | - |
| Mar 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | -6.54% | - |
| Mar 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.55 | -0.65% | - |
| Mar 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | 4.76% | - |
| Mar 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | -6.96% | - |
| Mar 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | -3.07% | - |
| Mar 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | -1.81% | - |
| Feb 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | 4.40% | - |
| Feb 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | - | - |
| Feb 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | -0.62% | - |
| Feb 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | 5.26% | - |
| Feb 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | -0.65% | - |
| Feb 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.55 | -0.65% | - |
| Feb 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | -0.65% | - |
| Feb 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | 0.65% | - |
| Feb 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | 0.65% | - |
| Feb 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.55 | 3.38% | - |
| Feb 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | -3.27% | - |
| Feb 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.55 | -0.65% | - |
| Feb 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | 1.99% | - |