Zedcor Inc. (FRA:RU7)
Germany · Delayed Price · Currency is EUR 3.600
0.00 (0.00%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:RU7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Apr 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Apr 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Apr 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 6.29% | - |
| Apr 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Apr 9, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Apr 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Apr 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Apr 2, 2026 | 2.90 | 3.16 | 2.90 | 3.16 | 3.16 | 8.22% | 500 |
| Apr 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Mar 31, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -6.37% | 2,300 |
| Mar 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -5.99% | - |
| Mar 19, 2026 | 3.40 | 3.42 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Mar 18, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Mar 17, 2026 | 3.36 | 3.46 | 3.34 | 3.46 | 3.46 | 3.59% | - |
| Mar 16, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | - | - |
| Mar 13, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 12, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.37% | - |
| Mar 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Mar 9, 2026 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -4.71% | - |
| Mar 6, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -2.86% | - |
| Mar 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Mar 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Mar 3, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 5.99% | - |
| Mar 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -9.24% | - |
| Feb 27, 2026 | 3.46 | 3.68 | 3.46 | 3.68 | 3.68 | 10.18% | 800 |
| Feb 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Feb 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Feb 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Feb 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | - |
| Feb 20, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Feb 19, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 1.68% | - |
| Feb 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Feb 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Feb 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Feb 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.80% | - |
| Feb 12, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Feb 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Feb 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Feb 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Feb 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Feb 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Feb 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Feb 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |