Zeon Corporation (FRA:NZE)
Germany · Delayed Price · Currency is EUR 12.30
-0.10 (-0.81%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:NZE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 250 |
| Oct 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Oct 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Oct 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Oct 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Oct 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Oct 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Oct 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Oct 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Oct 8, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | - | 250 |
| Oct 7, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 2 |
| Oct 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Oct 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Oct 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Oct 1, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 1.48% | 150 |
| Sep 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Sep 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.90% | 500 |
| Sep 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | - | - |
| Sep 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | - | - |
| Sep 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | - | - |
| Sep 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | - | - |
| Sep 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | 1.53% | - |
| Sep 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | -2.96% | - |
| Sep 18, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.28 | 0.75% | 600 |
| Sep 17, 2026 | 13.30 | 13.80 | 13.30 | 13.40 | 13.18 | 2.29% | 800 |
| Sep 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | -0.76% | - |
| Sep 15, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.98 | - | 35 |
| Sep 14, 2026 | 12.80 | 13.20 | 12.80 | 13.20 | 12.98 | 2.33% | 200 |
| Sep 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | - | - |
| Sep 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | - | - |
| Sep 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | -3.01% | - |
| Sep 8, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.08 | - | 38 |
| Sep 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | - | - |
| Sep 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | -0.75% | - |
| Sep 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.18 | -2.90% | - |
| Sep 2, 2026 | 13.30 | 13.80 | 13.30 | 13.80 | 13.57 | 0.73% | 73 |
| Sep 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | 2.24% | - |
| Aug 31, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.18 | 5.51% | - |
| Aug 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.49 | -0.78% | - |
| Aug 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | -0.78% | - |
| Aug 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | 1.57% | - |
| Aug 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.49 | -0.78% | - |
| Aug 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | 0.79% | - |
| Aug 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.49 | 0.79% | - |
| Aug 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | -0.79% | - |
| Aug 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.49 | -3.05% | - |
| Aug 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | -0.76% | - |
| Aug 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.98 | - | - |