Zedcor Inc. (FRA:RU7)
Germany · Delayed Price · Currency is EUR 3.280
+0.020 (0.61%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:RU7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jun 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Jun 24, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | -1.20% | - |
| Jun 23, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 1.21% | - |
| Jun 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jun 19, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 6.49% | - |
| Jun 18, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -3.75% | - |
| Jun 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Jun 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Jun 15, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jun 12, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Jun 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Jun 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | - |
| Jun 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.88% | - |
| Jun 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Jun 5, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 2.35% | - |
| Jun 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Jun 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Jun 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Jun 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| May 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| May 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 150 |
| May 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 400 |
| May 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| May 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.35% | - |
| May 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| May 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.84% | - |
| May 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| May 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| May 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 6.21% | - |
| May 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| May 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| May 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| May 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.30% | - |
| May 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| May 8, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -8.21% | - |
| May 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 6.56% | - |
| May 6, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| May 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.08% | - |
| May 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Apr 30, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | 4.35% | - |
| Apr 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Apr 28, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Apr 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Apr 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 23, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 3.45% | - |
| Apr 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Apr 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.07% | - |
| Apr 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Apr 17, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -1.16% | - |