Zip Co Limited (FRA:YRRA)
Germany · Delayed Price · Currency is EUR 1.485
-0.009 (-0.57%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:YRRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.39% | - |
| Apr 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.95% | - |
| Apr 21, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 4.98% | 3,000 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.13% | - |
| Apr 17, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 23.79% | 5,500 |
| Apr 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 12.34% | - |
| Apr 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.39% | - |
| Apr 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -0.29% | - |
| Apr 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.81% | - |
| Apr 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.65% | 1,818 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -16.51% | - |
| Apr 8, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 31.23% | 5,000 |
| Apr 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.08% | - |
| Apr 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -8.12% | - |
| Apr 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 10.67% | - |
| Mar 31, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.71% | - |
| Mar 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.10% | - |
| Mar 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.19% | - |
| Mar 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Mar 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 8.47% | - |
| Mar 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.31% | - |
| Mar 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.17% | - |
| Mar 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.84% | - |
| Mar 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.38% | - |
| Mar 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Mar 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | - |
| Mar 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Mar 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.88% | - |
| Mar 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.51% | - |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.87% | - |
| Mar 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Mar 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 9.47% | - |
| Mar 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | - |
| Mar 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Mar 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -8.11% | - |
| Feb 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Feb 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |
| Feb 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 9.68% | - |
| Feb 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.06% | - |
| Feb 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.88% | - |
| Feb 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Feb 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -35.33% | - |
| Feb 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 10.60% | - |
| Feb 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| Feb 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 6.57% | - |
| Feb 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -9.87% | - |
| Feb 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Feb 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.30% | - |