FRA:ZAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	23.22	23.22	22.80	22.80	-	-2.48%	826
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
Apr 9, 2026	21.64	22.28	21.56	22.28	22.28	2.63%	624
Apr 8, 2026	21.49	22.18	21.49	21.71	21.71	5.24%	4,661
Apr 7, 2026	20.90	21.25	20.48	20.63	20.63	-1.48%	1,647
Apr 2, 2026	20.90	21.13	20.74	20.94	20.94	-0.57%	7,688
Apr 1, 2026	20.90	21.27	20.90	21.06	21.06	1.15%	1,342
Mar 31, 2026	20.18	20.82	20.18	20.82	20.82	3.02%	2,384
Mar 30, 2026	20.11	20.30	19.77	20.21	20.21	1.05%	4,437
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