Zedcor Inc. (FRA:RU7)
Germany · Delayed Price · Currency is EUR 3.200
+0.340 (11.89%)
At close: Jan 9, 2026
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 11.89% | - |
| Jan 8, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -1.38% | - |
| Jan 7, 2026 | 3.40 | 3.40 | 2.90 | 2.90 | 2.90 | -18.54% | 800 |
| Nov 28, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | - | - |
| Nov 27, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 26, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Nov 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Nov 21, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 2.87% | - |
| Nov 20, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Nov 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.93% | - |
| Nov 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | - |
| Nov 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.35% | - |
| Nov 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -10.05% | - |
| Nov 13, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Nov 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Nov 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Nov 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Nov 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Nov 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.52% | - |
| Nov 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Nov 4, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -3.29% | - |
| Nov 3, 2025 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 2.40% | 500 |
| Oct 31, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 0.97% | - |
| Oct 30, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 0.98% | - |
| Oct 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Oct 28, 2025 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | -1.94% | - |
| Oct 27, 2025 | 3.90 | 4.12 | 3.90 | 4.12 | 4.12 | 2.49% | 300 |
| Oct 24, 2025 | 3.76 | 4.02 | 3.76 | 4.02 | 4.02 | 8.06% | 300 |
| Oct 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.76% | - |
| Oct 22, 2025 | 3.62 | 3.96 | 3.62 | 3.62 | 3.62 | 2.26% | 150 |
| Oct 21, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 3.51% | - |
| Oct 20, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Oct 17, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | -2.26% | - |
| Oct 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 10.62% | - |
| Oct 15, 2025 | 3.42 | 3.42 | 3.20 | 3.20 | 3.20 | -9.09% | 6,144 |
| Oct 14, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Oct 13, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Oct 10, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Oct 9, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -13.00% | - |
| Oct 8, 2025 | 3.46 | 4.00 | 3.46 | 4.00 | 4.00 | 19.76% | 6,344 |
| Oct 7, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | - | - |
| Oct 6, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 8.44% | - |
| Oct 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Oct 2, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | - |
| Oct 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.76% | - |
| Sep 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Sep 29, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 3.62% | - |
| Sep 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Sep 25, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | - |