FRA:ZAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	22.84	23.46	22.84	23.46	23.46	2.36%	675
Aug 24, 2026	22.90	22.94	22.70	22.92	22.92	0.26%	6,483
Aug 21, 2026	22.53	22.86	22.53	22.86	22.86	1.28%	1,422
Aug 20, 2026	22.64	22.72	22.41	22.57	22.57	-0.79%	1,130
Aug 19, 2026	22.60	22.75	22.28	22.75	22.75	-0.26%	2,795
Aug 18, 2026	22.84	22.85	22.66	22.81	22.81	0.09%	2,400
Aug 17, 2026	23.70	23.70	22.66	22.79	22.79	-3.80%	6,218
Aug 14, 2026	24.01	24.06	23.69	23.69	23.69	-1.54%	1,175
Aug 13, 2026	24.12	24.25	24.04	24.06	24.06	-0.41%	825
Aug 12, 2026	24.29	24.47	23.93	24.16	24.16	0.17%	2,323
Aug 11, 2026	24.71	24.71	24.08	24.12	24.12	-2.86%	564
Aug 10, 2026	24.63	24.83	24.48	24.83	24.83	0.53%	3,049
Aug 7, 2026	25.23	25.23	24.70	24.70	24.70	-2.06%	4,325
Aug 6, 2026	24.53	25.51	24.53	25.22	25.22	1.73%	4,684
Aug 5, 2026	25.45	25.75	24.30	24.79	24.79	-2.25%	3,968
Aug 4, 2026	26.41	27.00	24.09	25.36	25.36	-13.54%	60,799
Aug 3, 2026	28.57	29.33	28.57	29.33	29.33	3.64%	935
Jul 31, 2026	28.91	28.91	28.30	28.30	28.30	-2.62%	565
Jul 30, 2026	30.01	30.01	29.06	29.06	29.06	-3.46%	935
Jul 29, 2026	29.49	30.16	29.18	30.10	30.10	1.07%	5,880
Jul 28, 2026	28.77	29.80	28.65	29.78	29.78	3.87%	8,925
Jul 27, 2026	27.49	28.81	27.49	28.67	28.67	5.02%	4,538
Jul 24, 2026	27.12	27.53	26.67	27.30	27.30	0.89%	5,619
Jul 23, 2026	28.21	28.21	26.90	27.06	27.06	-4.18%	2,530
Jul 22, 2026	28.20	28.31	28.20	28.24	28.24	-0.04%	464
Jul 21, 2026	28.35	28.35	28.09	28.25	28.25	0.32%	748
Jul 20, 2026	27.69	28.51	27.69	28.16	28.16	2.29%	5,125
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