Zedcor Inc. (FRA:RU7)
Germany · Delayed Price · Currency is EUR 3.080
-0.060 (-1.91%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:RU7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -1.91% | 13 |
| Oct 22, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 7.53% | - |
| Oct 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Oct 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Oct 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 16, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Oct 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Oct 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Oct 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Oct 9, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -3.75% | - |
| Oct 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Oct 7, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Oct 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Oct 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | 13 |
| Sep 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Sep 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Sep 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.40% | - |
| Sep 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Sep 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Sep 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Sep 22, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.88% | - |
| Sep 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Sep 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | - |
| Sep 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.22% | - |
| Sep 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | - |
| Sep 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Sep 11, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.05% | - |
| Sep 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Sep 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Sep 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Sep 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Sep 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 6.34% | - |
| Sep 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Sep 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Aug 31, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Aug 28, 2026 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | 3.50% | - |
| Aug 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.92% | - |
| Aug 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.40% | - |
| 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% | - |