The9 Limited (FRA:FZK0)
Germany · Delayed Price · Currency is EUR 2.540
0.00 (0.00%)
Oct 26, 2026, 8:19 AM CET
FRA:FZK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 50 |
| Oct 23, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -7.30% | - |
| Oct 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Oct 21, 2026 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 1.46% | - |
| Oct 20, 2026 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | -3.52% | - |
| Oct 19, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | 2.16% | - |
| Oct 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Oct 15, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Oct 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Oct 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Oct 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Oct 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Oct 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Oct 7, 2026 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | -1.39% | - |
| Oct 6, 2026 | 2.66 | 2.88 | 2.66 | 2.88 | 2.88 | 6.67% | - |
| Oct 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Oct 2, 2026 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -3.62% | - |
| Oct 1, 2026 | 2.68 | 2.82 | 2.68 | 2.76 | 2.76 | 0.73% | - |
| Sep 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Sep 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -8.78% | - |
| Sep 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Sep 25, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -4.61% | - |
| Sep 24, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | -0.65% | - |
| Sep 23, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -5.56% | - |
| Sep 22, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -5.26% | - |
| Sep 21, 2026 | 3.20 | 3.42 | 3.20 | 3.42 | 3.42 | 4.91% | - |
| Sep 18, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 3.16% | - |
| Sep 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Sep 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 15, 2026 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | 2.56% | - |
| Sep 14, 2026 | 3.36 | 3.36 | 3.12 | 3.12 | 3.12 | 4.70% | - |
| Sep 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Sep 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Sep 9, 2026 | 3.62 | 3.62 | 3.10 | 3.10 | 3.10 | -11.93% | - |
| Sep 8, 2026 | 3.78 | 3.78 | 3.52 | 3.52 | 3.52 | -12.00% | - |
| Sep 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | - |
| Sep 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Sep 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Sep 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 10.11% | - |
| Sep 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Aug 31, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.35% | - |
| Aug 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.57% | - |
| Aug 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 12.00% | - |
| Aug 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -22.57% | - |
| 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 |