Zimplats Holdings Limited (FRA:N3F)
Germany · Delayed Price · Currency is EUR 8.99
-0.03 (-0.33%)
At close: Aug 26, 2026
FRA:N3F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | - | -0.33% | - |
| Aug 25, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.38% | - |
| Aug 24, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.99% | - |
| Aug 21, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.48% | - |
| Aug 20, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 6.90% | - |
| Aug 19, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.91% | - |
| Aug 18, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -2.23% | - |
| Aug 17, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 3.94% | - |
| Aug 14, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -3.25% | - |
| Aug 13, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -12.55% | - |
| Aug 12, 2026 | 9.16 | 10.20 | 9.16 | 10.20 | 10.20 | -0.78% | 240 |
| Aug 11, 2026 | 9.26 | 10.28 | 9.26 | 10.28 | 10.28 | 9.25% | 3 |
| Aug 10, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 3.41% | - |
| Aug 7, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.78% | - |
| Aug 6, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.20% | - |
| Aug 5, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.66% | - |
| Aug 4, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 10.06% | - |
| Aug 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Jul 31, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5.33% | - |
| Jul 30, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.66% | - |
| Jul 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.67% | - |
| Jul 28, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.13% | - |
| Jul 27, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.04% | - |
| Jul 24, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.92% | - |
| Jul 23, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.63% | - |
| Jul 22, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 3.41% | - |
| Jul 21, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.53% | - |
| Jul 20, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.88% | - |
| Jul 17, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.62% | - |
| Jul 16, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.39% | - |
| Jul 15, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | - |
| Jul 14, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.13% | - |
| Jul 13, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2.00% | - |
| Jul 10, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.35% | - |
| Jul 9, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -15.99% | - |
| Jul 8, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 12.79% | 63 |
| Jul 7, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.01% | - |
| Jul 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -8.14% | - |
| Jul 3, 2026 | 7.68 | 8.60 | 7.68 | 8.60 | 8.60 | 3.24% | 150 |
| Jul 2, 2026 | 7.44 | 8.33 | 7.44 | 8.33 | 8.33 | 13.95% | 66 |
| Jul 1, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.27% | - |
| Jun 30, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.28% | - |
| Jun 29, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.41% | - |
| Jun 26, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -11.71% | - |
| Jun 25, 2026 | 7.19 | 8.20 | 7.19 | 8.20 | 8.20 | -2.96% | 371 |
| Jun 24, 2026 | 7.72 | 8.45 | 7.72 | 8.45 | 8.45 | 9.31% | 23 |
| Jun 23, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -6.19% | - |
| Jun 22, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.24% | - |
| Jun 19, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.56% | - |
| Jun 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.35% | - |