Zeon Corporation (FRA:NZE)
Germany · Delayed Price · Currency is EUR 11.70
+0.50 (4.46%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:NZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | - | 4.46% | - |
| Jun 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.08% | - |
| Jun 1, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 1.72% | 132 |
| May 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| May 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| May 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| May 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| May 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| May 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| May 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| May 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| May 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| May 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| May 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 14.15% | - |
| May 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| May 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| May 6, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 6.00% | 104 |
| May 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| May 4, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 8.90% | 100 |
| Apr 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Apr 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Apr 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Apr 27, 2026 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 6.01% | 230 |
| Apr 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Apr 23, 2026 | 9.10 | 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 | -0.88% | - |
| Mar 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.48 | -1.02% | - |
| Mar 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.58 | - | - |
| Mar 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.58 | 1.03% | - |
| Mar 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.48 | 2.65% | - |
| Mar 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.24 | -2.58% | - |