FRA:ZAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	27.51	28.07	27.51	27.53	27.53	-0.65%	3,476
Jul 16, 2026	27.66	27.71	27.51	27.71	27.71	0.14%	1,616
Jul 15, 2026	27.77	28.00	27.05	27.67	27.67	-0.04%	16,884
Jul 14, 2026	26.88	27.68	26.88	27.68	27.68	2.52%	4,361
Jul 13, 2026	26.65	27.00	26.65	27.00	27.00	0.63%	250
Jul 10, 2026	26.81	26.89	26.81	26.83	26.83	-0.45%	400
Jul 9, 2026	26.16	26.99	26.07	26.95	26.95	2.32%	1,579
Jul 8, 2026	27.08	27.08	25.77	26.34	26.34	-3.13%	574
Jul 7, 2026	26.95	27.50	26.90	27.19	27.19	-0.29%	1,951
Jul 6, 2026	27.04	27.53	27.04	27.27	27.27	1.68%	1,366
Jul 3, 2026	26.69	27.00	26.47	26.82	26.82	0.45%	3,633
Jul 2, 2026	25.77	26.70	25.53	26.70	26.70	4.34%	11,013
Jul 1, 2026	25.40	25.74	24.71	25.59	25.59	1.03%	2,430
Jun 30, 2026	25.30	25.71	25.16	25.33	25.33	-0.94%	450
Jun 29, 2026	24.95	25.69	24.95	25.57	25.57	3.52%	1,539
Jun 26, 2026	22.52	25.47	22.46	24.70	24.70	-7.25%	28,397
Jun 25, 2026	26.37	26.94	26.37	26.63	26.63	1.76%	6,424
Jun 24, 2026	25.35	26.35	25.35	26.17	26.17	2.59%	10,125
Jun 23, 2026	24.93	25.51	24.93	25.51	25.51	1.31%	185
Jun 22, 2026	24.05	25.25	24.05	25.18	25.18	4.48%	4,710
Jun 19, 2026	24.42	24.42	24.10	24.10	24.10	-1.99%	4,400
Jun 18, 2026	24.21	24.69	24.00	24.59	24.59	0.53%	3,200
Jun 17, 2026	23.57	25.20	23.57	24.46	24.46	3.38%	1,520
Jun 16, 2026	24.20	24.20	23.66	23.66	23.66	-2.63%	2,149
Jun 15, 2026	25.19	25.19	24.14	24.30	24.30	-1.06%	2,000
Jun 12, 2026	25.41	25.90	24.56	24.56	24.56	-2.03%	3,788
Jun 11, 2026	25.07	25.22	24.64	25.07	25.07	0.44%	4,228
Jun 10, 2026	24.36	25.09	24.36	24.96	24.96	1.79%	6,784
Jun 9, 2026	23.93	24.61	23.93	24.52	24.52	1.28%	6,975
Jun 8, 2026	24.06	24.26	23.82	24.21	24.21	-0.45%	5,518
Jun 5, 2026	23.70	24.80	23.70	24.32	24.32	2.57%	4,975
Jun 4, 2026	23.29	23.81	23.29	23.71	23.71	1.93%	2,020
Jun 3, 2026	23.65	24.29	23.26	23.26	23.26	-0.98%	12,207
Jun 2, 2026	23.08	24.00	23.06	23.49	23.49	2.35%	3,676
Jun 1, 2026	23.22	23.41	22.80	22.95	22.95	-1.84%	5,749
May 29, 2026	22.76	23.54	22.76	23.38	23.38	2.59%	4,600
May 28, 2026	22.65	22.90	22.35	22.79	22.79	0.49%	3,972
May 27, 2026	22.28	22.92	22.28	22.68	22.68	2.35%	14,256
May 26, 2026	21.51	22.39	21.51	22.16	22.16	1.98%	10,860
May 25, 2026	21.02	21.73	21.02	21.73	21.73	4.22%	8,824
May 22, 2026	20.78	21.25	20.78	20.85	20.85	0.48%	5,609
May 21, 2026	20.05	20.79	20.05	20.75	20.75	3.44%	14,535
May 20, 2026	19.62	20.06	19.57	20.06	20.06	1.13%	2,877
May 19, 2026	19.60	19.90	19.60	19.84	19.84	1.10%	2,556
May 18, 2026	19.23	20.05	19.05	19.62	19.62	1.66%	5,530
May 15, 2026	19.36	19.53	19.30	19.30	19.30	-1.18%	3,937
May 14, 2026	19.37	19.59	19.37	19.53	19.53	0.18%	3,216
May 13, 2026	19.60	19.60	18.90	19.50	19.50	1.48%	10,905
May 12, 2026	20.07	20.07	18.64	19.21	19.21	-4.81%	12,332
May 11, 2026	19.98	20.30	19.80	20.18	20.18	0.15%	4,653