Zip Co Limited (FRA:YRRA)
Germany · Delayed Price · Currency is EUR 0.9056
-0.3329 (-26.88%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:YRRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -26.88% | 120 |
| Oct 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.28% | - |
| Oct 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.59% | - |
| Oct 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.58% | - |
| Oct 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24% | - |
| Oct 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.46% | - |
| Oct 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.02% | - |
| Oct 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.10% | - |
| Oct 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -7.51% | - |
| Oct 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.45% | - |
| Oct 9, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 4.86% | - |
| Oct 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.04% | - |
| Oct 7, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 2.22% | - |
| Oct 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.61% | - |
| Oct 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.53% | - |
| Oct 2, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | 2.73% | - |
| Oct 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.89% | - |
| Sep 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 0.96% | - |
| Sep 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.52% | - |
| Sep 28, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.72% | - |
| Sep 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.12% | - |
| Sep 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -10.50% | - |
| Sep 23, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.36% | - |
| Sep 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.30% | - |
| Sep 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.91% | - |
| Sep 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.68% | - |
| Sep 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.86% | - |
| Sep 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.60% | - |
| Sep 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.68% | - |
| Sep 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.95% | - |
| Sep 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.64% | - |
| Sep 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | -3.64% | - |
| Sep 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -1.75% | - |
| Sep 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.47% | - |
| Sep 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -2.55% | - |
| Sep 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.47% | - |
| Sep 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.36% | - |
| Sep 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.27% | - |
| Sep 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.65% | - |
| Aug 31, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | -2.37% | - |
| Aug 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.29% | - |
| Aug 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.66% | - |
| Aug 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.53% | - |
| Aug 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.91% | - |
| Aug 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.17% | - |
| Aug 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -14.86% | - |
| Aug 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 18.06% | - |
| Aug 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.82% | - |
| Aug 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.81% | - |
| Aug 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.52% | - |