Zip Co Limited (FRA:YRRA)
Germany · Delayed Price · Currency is EUR 1.579
-0.024 (-1.53%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:YRRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | - | -1.50% | - |
| 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% | - |
| Aug 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.64% | - |
| Aug 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.88% | - |
| Aug 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.15% | - |
| Aug 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | - |
| Aug 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.15% | - |
| Aug 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.84% | - |
| Aug 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.98% | - |
| Aug 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.94% | - |
| Aug 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.20% | - |
| Aug 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Jul 31, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 8.55% | - |
| Jul 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.11% | - |
| Jul 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.06% | - |
| Jul 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.99% | - |
| Jul 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.77% | - |
| Jul 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -7.33% | - |
| Jul 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.62% | - |
| Jul 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.48% | - |
| Jul 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.04% | - |
| Jul 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.58% | - |
| Jul 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.31% | - |
| Jul 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.58% | - |
| Jul 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 9.75% | - |
| Jul 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Jul 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.14% | - |
| Jul 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.74% | - |
| Jul 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.17% | - |
| Jul 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.23% | - |
| Jul 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | -0.10% | - |
| Jul 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Jul 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 5.19% | - |
| Jul 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.51% | - |
| Jul 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.90% | - |
| Jun 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.59% | - |
| Jun 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 7.66% | - |
| Jun 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.18% | - |
| 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% | - |