FRA:ZAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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