Zeon Corporation (FRA:NZE)
Germany · Delayed Price · Currency is EUR 10.20
+0.40 (4.08%)
At close: Jan 9, 2026
Zeon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | 4.08% | 286 |
| Jan 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Jan 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Jan 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Jan 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Jan 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Dec 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Dec 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Dec 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Dec 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Dec 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Dec 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Dec 17, 2025 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | -0.53% | 479 |
| Dec 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Dec 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Dec 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Dec 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Dec 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Dec 9, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Dec 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Dec 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Dec 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Dec 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Dec 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Dec 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Nov 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Nov 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Nov 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Nov 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Nov 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Nov 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Nov 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Nov 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Nov 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Nov 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Nov 13, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Nov 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Nov 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Nov 10, 2025 | 8.95 | 9.35 | 8.95 | 9.35 | 9.35 | 5.06% | 41 |
| Nov 7, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Nov 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Nov 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Oct 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -5.91% | - |
| Oct 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Oct 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Oct 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Oct 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |