Zeon Corporation (FRA:NZE)
Germany · Delayed Price · Currency is EUR 9.15
+0.05 (0.55%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:NZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | - | -1.09% | - |
| Apr 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Apr 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Apr 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Apr 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Apr 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Apr 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Apr 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Apr 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Apr 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Apr 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Apr 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.14% | - |
| Apr 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Apr 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Apr 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Mar 31, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Mar 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Mar 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.50 | -1.02% | - |
| Mar 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | - | - |
| Mar 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | 1.03% | - |
| Mar 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.50 | 2.65% | - |
| Mar 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.26 | -2.58% | - |
| Mar 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.50 | - | - |
| Mar 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.50 | -3.96% | - |
| Mar 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | 3.06% | - |
| Mar 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | -2.00% | - |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | - | - |
| Mar 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | -0.99% | - |
| Mar 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | -2.88% | - |
| Mar 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.19 | 0.97% | - |
| Mar 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | 0.98% | - |
| Mar 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | -3.77% | - |
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.39 | - | - |
| Mar 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.39 | -3.64% | - |
| Mar 4, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 10.78 | - | 1 |
| Mar 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.78 | -2.65% | - |
| Mar 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.07 | -4.24% | - |
| Feb 27, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.56 | 6.31% | 25 |
| Feb 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.88 | -3.48% | - |
| Feb 25, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.27 | 2.68% | 15 |
| Feb 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.97 | 2.75% | - |
| Feb 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.68 | -0.91% | - |
| Feb 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.78 | -0.90% | - |
| Feb 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.88 | -2.63% | - |
| Feb 18, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.17 | 5.56% | 200 |
| Feb 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.58 | 0.93% | - |
| Feb 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.48 | - | - |
| Feb 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.48 | -1.83% | - |
| Feb 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.68 | 0.93% | - |
| Feb 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.58 | 1.89% | - |