FRA:ZAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.73	20.73	20.00	20.00	20.00	-2.58%	1,754
Mar 26, 2026	21.41	21.41	20.50	20.53	20.53	-4.51%	1,155
Mar 25, 2026	21.56	21.64	21.32	21.50	21.50	1.03%	1,684
Mar 24, 2026	21.14	21.75	21.14	21.28	21.28	-1.25%	2,048
Mar 23, 2026	21.47	21.98	21.29	21.55	21.55	-0.37%	11,443
Mar 20, 2026	22.87	23.00	21.63	21.63	21.63	-5.50%	6,039
Mar 19, 2026	22.92	23.00	22.40	22.89	22.89	-3.17%	5,884
Mar 18, 2026	23.94	23.94	23.64	23.64	23.64	-2.07%	2,955
Mar 17, 2026	23.49	24.22	23.49	24.14	24.14	1.26%	12,000
Mar 16, 2026	23.84	23.84	22.95	23.84	23.84	1.66%	1,830
Mar 13, 2026	22.29	24.10	22.21	23.45	23.45	5.16%	7,774
Mar 12, 2026	21.83	22.86	21.44	22.30	22.30	11.11%	40,857
Mar 11, 2026	20.36	20.36	20.07	20.07	20.07	-1.62%	1,170
Mar 10, 2026	20.17	20.40	20.17	20.40	20.40	0.99%	781
Mar 9, 2026	19.65	20.20	19.65	20.20	20.20	-1.08%	4,867
Mar 6, 2026	20.68	20.71	20.30	20.42	20.42	0.54%	5,534
Mar 5, 2026	19.66	20.55	19.66	20.31	20.31	3.41%	4,700
Mar 4, 2026	19.16	19.64	19.16	19.64	19.64	2.13%	4,624
Mar 3, 2026	19.63	19.63	18.80	19.23	19.23	-3.32%	18,115
Mar 2, 2026	20.01	20.10	19.70	19.89	19.89	-3.73%	9,350
Feb 27, 2026	20.68	20.68	20.51	20.66	20.66	-1.01%	918
Feb 26, 2026	20.36	20.92	20.36	20.87	20.87	1.95%	4,800
Feb 25, 2026	20.52	20.55	20.27	20.47	20.47	-0.29%	9,496
Feb 24, 2026	20.21	20.63	20.08	20.53	20.53	1.33%	12,219
Feb 23, 2026	20.60	20.60	20.12	20.26	20.26	-2.78%	8,596
Feb 20, 2026	21.02	21.07	20.75	20.84	20.84	-0.53%	4,971
Feb 19, 2026	21.01	21.37	20.95	20.95	20.95	-0.71%	10,880
Feb 18, 2026	21.54	21.54	20.80	21.10	21.10	-1.86%	8,311
Feb 17, 2026	20.85	21.64	20.85	21.50	21.50	1.56%	1,650
Feb 16, 2026	20.80	21.27	20.71	21.17	21.17	2.27%	10,244
Feb 13, 2026	20.62	20.90	20.50	20.70	20.70	-0.53%	6,807
Feb 12, 2026	21.64	21.64	20.62	20.81	20.81	-1.65%	10,807
Feb 11, 2026	22.50	22.50	21.03	21.16	21.16	-4.94%	16,234
Feb 10, 2026	21.57	22.60	21.57	22.26	22.26	3.78%	9,106
Feb 9, 2026	21.44	21.48	21.17	21.45	21.45	0.61%	7,309
Feb 6, 2026	21.54	21.76	21.28	21.32	21.32	-1.57%	12,229
Feb 5, 2026	21.81	22.11	21.44	21.66	21.66	-0.60%	4,386
Feb 4, 2026	21.49	22.12	21.31	21.79	21.79	1.35%	14,576
Feb 3, 2026	24.39	24.40	21.05	21.50	21.50	-12.35%	54,543
Feb 2, 2026	24.18	24.53	24.18	24.53	24.53	1.07%	240
Jan 30, 2026	24.43	24.55	24.25	24.27	24.27	-0.94%	135
Jan 29, 2026	23.97	24.50	23.97	24.50	24.50	2.00%	5,630
Jan 28, 2026	24.12	24.12	23.89	24.02	24.02	0.54%	341
Jan 27, 2026	23.71	23.89	23.60	23.89	23.89	0.67%	1,366
Jan 26, 2026	24.00	24.00	23.40	23.73	23.73	-0.75%	8,406
Jan 23, 2026	24.85	24.85	23.83	23.91	23.91	-4.63%	5,720
Jan 22, 2026	24.95	25.12	24.81	25.07	25.07	0.52%	8,251
Jan 21, 2026	24.62	24.94	24.35	24.94	24.94	1.26%	3,748
Jan 20, 2026	25.28	25.28	24.63	24.63	24.63	-3.45%	1,650
Jan 19, 2026	25.22	25.51	24.86	25.51	25.51	-0.23%	3,179