EVA Precision Industrial Holdings Limited (FRA:GZT)
Germany · Delayed Price · Currency is EUR 0.1130
-0.0010 (-0.88%)
At close: Sep 24, 2025
FRA:GZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.96% | 1,505 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,233 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,233 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,233 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 11,233 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.39% | 11,233 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 11,233 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.75% | 11,233 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.57% | - |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.25% | 11,233 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.74% | 11,233 |
| Sep 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.83% | 11,233 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 11,233 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.85% | 11,233 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | - |
| Sep 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.89% | - |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 7.07% | - |
| Sep 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.13% | - |
| Sep 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | 3.23% | - |
| Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -13.08% | - |
| Sep 2, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.10 | 14.44% | 11,233 |
| Sep 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.31% | - |
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.26% | - |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.32% | - |
| Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.63% | - |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | 3.26% | - |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | - |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.82% | - |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.84% | - |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | - |
| Aug 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.52% | - |
| Aug 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.60% | - |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.33% | - |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 2.04% | - |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.38% | - |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.69% | - |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | - |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | - |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | - |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | - |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | - |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | - |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | - |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | - |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | - |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.60% | - |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.72% | - |