The9 Limited (FRA:FZK0)
Germany · Delayed Price · Currency is EUR 3.920
+0.420 (12.00%)
Aug 27, 2026, 8:08 AM CET
FRA:FZK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | -22.57% | 50 |
| Aug 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Aug 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 35.06% | - |
| Aug 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Aug 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Aug 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -6.95% | - |
| Aug 18, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 1.63% | 50 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 6.98% | - |
| Aug 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 6.83% | - |
| Aug 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.17% | - |
| Aug 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -8.70% | - |
| Aug 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.66% | - |
| Aug 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -6.83% | - |
| Aug 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Aug 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 5.70% | - |
| Aug 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| Aug 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Aug 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Jul 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.93% | - |
| Jul 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -8.72% | - |
| Jul 29, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 4.28% | 525 |
| Jul 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 46.09% | - |
| Jul 27, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -15.23% | - |
| Jul 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -6.21% | - |
| Jul 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Jul 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Jul 21, 2026 | 3.50 | 3.50 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Jul 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Jul 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Jul 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Jul 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Jul 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -7.30% | - |
| Jul 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -6.32% | - |
| Jul 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jul 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -5.45% | - |
| Jul 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jul 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Jul 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Jul 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.35% | - |
| Jul 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Jul 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | - |
| Jun 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Jun 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | - |
| Jun 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Jun 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jun 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Jun 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Jun 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.67% | - |
| Jun 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 5.94% | - |
| Jun 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | - |