Zedcor Inc. (FRA:RU7)
Germany · Delayed Price · Currency is EUR 3.040
+0.100 (3.40%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:RU7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | - |
| Aug 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Aug 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Aug 20, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | - |
| Aug 19, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.31% | 1,000 |
| Aug 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Aug 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Aug 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Aug 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.52% | - |
| Aug 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Aug 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Aug 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | - |
| Aug 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | - |
| Aug 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Aug 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.21% | - |
| Aug 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 31, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Jul 30, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Jul 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Jul 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Jul 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Jul 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | - |
| Jul 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Jul 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Jul 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Jul 17, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | - |
| Jul 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Jul 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Jul 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.13% | - |
| Jul 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Jul 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Jul 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Jul 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Jul 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Jul 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.68% | - |
| Jul 2, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.27% | - |
| Jun 30, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 29, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | - |
| 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% | - |