FRA:GZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	26.52	26.52	26.52	26.52	26.52	-1.89%	-
Jul 16, 2026	27.03	27.03	27.03	27.03	27.03	-0.81%	-
Jul 15, 2026	27.25	27.25	27.25	27.25	27.25	0.41%	-
Jul 14, 2026	27.15	27.15	27.14	27.14	27.14	0.30%	500
Jul 13, 2026	26.72	27.15	26.72	27.06	27.06	0.07%	1,083
Jul 10, 2026	27.04	27.04	27.04	27.04	27.04	-0.37%	-
Jul 9, 2026	26.94	27.14	26.88	27.14	27.14	1.38%	400
Jul 8, 2026	27.24	27.27	26.77	26.77	26.77	-2.23%	811
Jul 7, 2026	27.16	27.38	27.16	27.38	27.38	-0.76%	70
Jul 6, 2026	27.66	27.66	27.59	27.59	27.59	-0.33%	374
Jul 3, 2026	27.09	27.68	27.09	27.68	27.68	3.44%	2,010
Jul 2, 2026	26.45	26.77	26.45	26.76	26.76	0.87%	720
Jul 1, 2026	27.54	27.54	26.53	26.53	26.53	-3.81%	4,372
Jun 30, 2026	27.42	27.65	27.42	27.58	27.58	0.91%	1,500
Jun 29, 2026	27.20	27.33	27.20	27.33	27.33	1.45%	250
Jun 26, 2026	26.94	26.94	26.94	26.94	26.94	-0.59%	-
Jun 25, 2026	26.55	27.15	26.55	27.10	27.10	1.54%	850
Jun 24, 2026	26.92	26.92	26.69	26.69	26.69	-0.85%	500
Jun 23, 2026	26.92	26.92	26.92	26.92	26.92	-0.70%	-
Jun 22, 2026	26.86	27.11	26.69	27.11	27.11	1.19%	3,500
Jun 19, 2026	26.74	26.79	26.54	26.79	26.79	-0.22%	1,254
Jun 18, 2026	26.89	26.89	26.85	26.85	26.85	0.71%	920
Jun 17, 2026	26.84	26.84	26.66	26.66	26.66	-1.70%	380
Jun 16, 2026	27.35	27.35	26.98	27.12	27.12	-0.15%	3,430
Jun 15, 2026	27.45	27.45	27.16	27.16	27.16	-0.48%	950
Jun 12, 2026	27.69	27.69	27.29	27.29	27.29	-0.76%	1,135
Jun 11, 2026	26.88	27.54	26.88	27.50	27.50	2.84%	4,135
Jun 10, 2026	26.74	26.74	26.74	26.74	26.74	-0.11%	-
Jun 9, 2026	26.58	26.77	26.58	26.77	26.77	0.53%	10
Jun 8, 2026	26.57	26.97	26.57	26.63	26.63	-0.97%	5,465
Jun 5, 2026	26.55	26.92	26.55	26.89	26.89	0.04%	8,690
Jun 4, 2026	26.78	26.88	26.78	26.88	26.88	-0.33%	20
Jun 3, 2026	26.55	26.97	26.55	26.97	26.97	1.35%	200
Jun 2, 2026	26.80	26.80	26.54	26.61	26.61	-1.00%	568
Jun 1, 2026	26.38	26.88	26.38	26.88	26.88	1.01%	184
May 29, 2026	26.64	26.64	26.56	26.61	26.61	-0.11%	2,870
May 28, 2026	26.60	26.64	26.60	26.64	26.64	-1.22%	292
May 27, 2026	27.60	27.60	26.84	26.97	26.97	-1.71%	805
May 26, 2026	27.22	27.44	27.22	27.44	27.44	0.44%	100
May 25, 2026	27.18	27.37	27.18	27.32	27.32	0.85%	660
May 22, 2026	27.18	27.19	27.09	27.09	27.09	0.04%	6,005
May 21, 2026	27.23	27.23	27.08	27.08	27.08	-0.48%	100
May 20, 2026	26.94	27.21	26.94	27.21	27.21	0.89%	250
May 19, 2026	26.85	27.02	26.85	26.97	26.97	0.30%	770
May 18, 2026	26.46	26.89	26.46	26.89	26.89	1.47%	1,350
May 15, 2026	27.01	27.09	26.50	26.50	26.50	-3.36%	1,405
May 14, 2026	27.42	27.42	27.42	27.42	27.42	0.37%	-
May 13, 2026	27.25	27.45	27.25	27.32	27.32	0.37%	4,170
May 12, 2026	27.27	27.31	27.10	27.22	27.22	-0.91%	1,385
May 11, 2026	26.74	27.47	26.74	27.47	27.47	2.50%	1,700