EVA Precision Industrial Holdings Limited (FRA:GZT)
Germany · Delayed Price · Currency is EUR 0.1040
-0.0020 (-1.89%)
At close: Sep 9, 2025
FRA:GZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -1.89% | 11,233 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7.07% | 11,233 |
| Sep 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3.13% | 11,233 |
| Sep 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3.23% | 11,233 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -13.08% | 11,233 |
| Sep 2, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 14.44% | 11,233 |
| Sep 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3.31% | 4,034 |
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2.26% | 4,034 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -4.32% | 4,034 |
| Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -2.63% | 4,034 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3.26% | - |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1.10% | - |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2.82% | 4,034 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 4,034 |
| Aug 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -4.84% | 4,034 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1.09% | 4,034 |
| Aug 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9.52% | 4,034 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 4,034 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 0.60% | 4,034 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 11.33% | 4,034 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2.04% | 4,034 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.38% | 4,034 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.69% | 4,034 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.37% | 4,034 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.68% | 4,034 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.68% | 4,034 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.35% | - |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,034 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.68% | - |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.68% | 4,034 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.39% | 4,034 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.37% | 4,034 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.39% | 4,034 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3.60% | - |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.72% | 4,034 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.73% | 4,034 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.48% | 4,034 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,034 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.46% | 4,034 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,034 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -31.50% | 4,034 |
| Jul 14, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | - | 47.06% | 4,034 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.73% | 300 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.72% | - |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.72% | - |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -14.20% | 300 |
| Jul 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 18.25% | 300 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 3,834 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -22.60% | - |