Zinc Media Group plc (FRA:YE42)
Germany · Delayed Price · Currency is EUR 0.4720
0.00 (0.00%)
Feb 20, 2026, 4:00 PM EST
Zinc Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 19, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.28% | - |
| Feb 18, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.81% | - |
| Feb 17, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.13% | - |
| Feb 11, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.27% | - |
| Feb 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Feb 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.05% | - |
| Feb 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -14.39% | - |
| Jan 30, 2026 | 0.49 | 0.57 | 0.49 | 0.57 | 0.57 | 15.38% | 100 |
| Jan 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Jan 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.40% | - |
| Jan 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Jan 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.40% | - |
| Jan 19, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.49% | - |
| Jan 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Jan 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.41% | - |
| Jan 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Jan 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.41% | - |
| Jan 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.43% | - |
| Jan 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Jan 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.29% | - |
| Jan 2, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 5.00% | - |
| Dec 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Dec 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.72% | - |
| Dec 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Dec 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | - |
| Dec 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Dec 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Dec 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Dec 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Dec 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | - |
| Dec 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Dec 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Dec 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.95% | - |
| Dec 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | - |
| Dec 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |