Zimplats Holdings Limited (FRA:N3F)
Germany · Delayed Price · Currency is EUR 8.10
+0.52 (6.86%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:N3F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 6.86% | 240 |
| Oct 22, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -5.72% | - |
| Oct 21, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -3.37% | - |
| Oct 20, 2026 | 8.29 | 8.32 | 8.29 | 8.32 | 8.32 | 1.59% | - |
| Oct 19, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.03% | - |
| Oct 16, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.36% | - |
| Oct 15, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.29% | - |
| Oct 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.28% | - |
| Oct 13, 2026 | 8.17 | 8.23 | 8.17 | 8.23 | 8.23 | -0.72% | - |
| Oct 12, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.78% | - |
| Oct 9, 2026 | 8.47 | 8.47 | 8.44 | 8.44 | 8.44 | - | - |
| Oct 8, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 2.06% | - |
| Oct 7, 2026 | 8.44 | 8.45 | 8.27 | 8.27 | 8.27 | -2.36% | 240 |
| Oct 6, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.47% | - |
| Oct 5, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.71% | - |
| Oct 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.24% | - |
| Oct 1, 2026 | 8.41 | 8.43 | 8.41 | 8.43 | 8.43 | -0.71% | - |
| Sep 30, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.71% | - |
| Sep 29, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.71% | - |
| Sep 28, 2026 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | -1.85% | - |
| Sep 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.46% | - |
| Sep 24, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -2.82% | - |
| Sep 23, 2026 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | 0.66% | - |
| Sep 22, 2026 | 9.15 | 9.16 | 9.15 | 9.16 | 9.16 | 0.44% | - |
| Sep 21, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.44% | - |
| Sep 18, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.22% | - |
| Sep 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.00% | - |
| Sep 16, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.55% | - |
| Sep 15, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -3.00% | - |
| Sep 14, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -3.91% | - |
| Sep 11, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -3.76% | - |
| Sep 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.59% | - |
| Sep 9, 2026 | 10.42 | 10.42 | 10.16 | 10.16 | 10.16 | -3.61% | - |
| Sep 8, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 3.54% | - |
| Sep 7, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 3.35% | - |
| Sep 4, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -7.60% | - |
| Sep 3, 2026 | 9.89 | 10.66 | 9.89 | 10.66 | 10.66 | 11.51% | 187 |
| Sep 2, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -8.78% | - |
| Sep 1, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 4.59% | - |
| Aug 31, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.73% | - |
| Aug 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 7.42% | - |
| Aug 27, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 2.00% | - |
| Aug 26, 2026 | 8.99 | 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% | - |