ZACROS Corporation (FRA:FJ3)
Germany · Delayed Price · Currency is EUR 6.95
-0.05 (-0.71%)
At close: Oct 14, 2026
FRA:FJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Oct 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Oct 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Oct 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Oct 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Oct 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Oct 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Sep 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.73% | - |
| Sep 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | -0.72% | - |
| Sep 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | 1.46% | - |
| Sep 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | -0.72% | - |
| Sep 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | 0.73% | - |
| Sep 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | 0.74% | - |
| Sep 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | -0.73% | - |
| Sep 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | -1.44% | - |
| Sep 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | 0.72% | - |
| Sep 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | 1.47% | - |
| Sep 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | 0.74% | - |
| Sep 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | - |
| Sep 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | -0.74% | - |
| Sep 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | -2.16% | - |
| Sep 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | 2.21% | - |
| Sep 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | -1.45% | - |
| Sep 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | 1.47% | - |
| Sep 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | 0.74% | - |
| Sep 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | - |
| Sep 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | -2.88% | - |
| Sep 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | - | - |
| Aug 31, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | 2.21% | - |
| Aug 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | - | - |
| Aug 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | - | - |
| Aug 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | 0.74% | - |
| Aug 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | -0.74% | - |
| Aug 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | 0.74% | - |
| Aug 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | -1.46% | - |
| Aug 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | 0.74% | - |
| Aug 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | -2.16% | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | -1.42% | - |
| Aug 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.95 | 0.71% | - |
| Aug 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 1.45% | - |
| Aug 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | 0.73% | - |
| Aug 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | -0.72% | - |
| Aug 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | -0.72% | - |
| Aug 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | - | - |
| Aug 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | -10.90% | - |
| Aug 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.69 | - | - |