Zip Co Limited (FRA:YRRA)
Germany · Delayed Price · Currency is EUR 1.710
-0.020 (-1.18%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:YRRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | - | -1.16% | - |
| Jun 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.91% | - |
| Jun 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.29% | - |
| Jun 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.16% | - |
| Jun 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.28% | - |
| Jun 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.24% | - |
| Jun 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.15% | - |
| Jun 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.99% | - |
| Jun 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.45% | - |
| Jun 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 7.86% | - |
| Jun 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 9.06% | - |
| Jun 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.13% | - |
| Jun 10, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 0.88% | 120 |
| Jun 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 7.28% | - |
| Jun 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.14% | - |
| Jun 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.03% | - |
| Jun 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.49% | - |
| Jun 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.33% | - |
| Jun 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.35% | - |
| Jun 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 7.45% | - |
| May 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.83% | - |
| May 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.49% | - |
| May 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | 2.00% | - |
| May 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.46% | - |
| May 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.52% | - |
| May 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.43% | - |
| May 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.83% | - |
| May 20, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -0.90% | 7,000 |
| May 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.30% | - |
| May 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.95% | - |
| May 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.09% | - |
| May 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.96% | - |
| May 13, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 3.62% | 2,010 |
| May 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.55% | - |
| May 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.43% | - |
| May 8, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.26% | - |
| May 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.12% | - |
| May 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 8.59% | 6,800 |
| May 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.25% | - |
| May 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.15% | - |
| Apr 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.94% | - |
| Apr 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.24% | - |
| Apr 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.14% | - |
| Apr 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.10% | - |
| Apr 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | -0.57% | - |
| 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 | 5.02% | 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 | 23.75% | 5,500 |