Zinc Media Group plc (FRA:YE42)
Germany · Delayed Price · Currency is EUR 0.5300
0.00 (0.00%)
At close: Nov 25, 2025
Zinc Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | - |
| Nov 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Nov 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | - |
| Nov 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Nov 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.81% | - |
| Nov 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.96% | - |
| Nov 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Nov 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Nov 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | - |
| Nov 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Nov 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.95% | - |
| Nov 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | - |
| Oct 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Oct 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Oct 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | - |
| Oct 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Oct 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | - |
| Oct 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -7.02% | - |
| Oct 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Oct 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | - |
| Oct 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.10% | - |
| Oct 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.48% | - |
| Oct 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -8.33% | - |
| Sep 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Sep 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | - |