FRA:ZAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	20.22	20.43	19.97	20.15	20.15	0.25%	1,250
May 7, 2026	20.31	20.52	19.90	20.10	20.10	-2.24%	4,359
May 6, 2026	21.48	21.64	20.04	20.56	20.56	-2.19%	4,858
May 5, 2026	20.86	21.30	20.86	21.02	21.02	-0.33%	2,288
May 4, 2026	21.17	21.22	21.00	21.09	21.09	-0.38%	432
Apr 30, 2026	20.90	21.22	20.90	21.17	21.17	0.24%	577
Apr 29, 2026	21.10	21.40	21.00	21.12	21.12	-0.71%	1,684
Apr 28, 2026	21.81	21.81	21.27	21.27	21.27	-2.34%	767
Apr 27, 2026	22.06	22.06	21.78	21.78	21.78	-1.85%	50
Apr 24, 2026	21.89	22.19	21.83	22.19	22.19	1.70%	1,200
Apr 23, 2026	22.45	22.51	21.82	21.82	21.82	-3.58%	1,502
Apr 22, 2026	23.14	23.14	22.63	22.63	22.63	-2.62%	1,309
Apr 21, 2026	23.40	23.58	23.23	23.24	23.24	0.09%	3,498
Apr 20, 2026	22.96	23.22	22.96	23.22	23.22	-0.60%	336
Apr 17, 2026	23.32	23.45	23.03	23.36	23.36	0.26%	645
Apr 16, 2026	22.63	23.46	22.63	23.30	23.30	3.28%	1,730
Apr 15, 2026	22.07	22.60	22.07	22.56	22.56	2.04%	2,829
Apr 14, 2026	22.15	22.18	22.00	22.11	22.11	0.96%	326
Apr 13, 2026	21.52	22.04	21.52	21.90	21.90	-0.09%	849
Apr 10, 2026	22.30	22.51	21.92	21.92	21.92	-1.62%	1,664