FRA:ZB1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.17	52.17	52.17	52.17	52.17	-0.50%	-
Feb 19, 2026	52.43	52.43	52.43	52.43	52.43	1.29%	-
Feb 18, 2026	51.76	51.76	51.76	51.76	51.76	1.03%	-
Feb 17, 2026	51.23	51.23	51.23	51.23	51.23	-0.41%	-
Feb 16, 2026	51.44	51.44	51.44	51.44	51.44	1.92%	-
Feb 13, 2026	50.47	50.47	50.47	50.47	50.47	-3.83%	-
Feb 12, 2026	52.48	52.48	52.48	52.48	52.48	-2.07%	-
Feb 11, 2026	53.59	53.59	53.59	53.59	53.21	-1.60%	-
Feb 10, 2026	54.46	54.46	54.46	54.46	54.07	-0.06%	-
Feb 9, 2026	54.49	54.49	54.49	54.49	54.10	0.96%	-
Feb 6, 2026	53.97	53.97	53.97	53.97	53.59	0.11%	-
Feb 5, 2026	53.91	53.91	53.91	53.91	53.53	2.72%	-
Feb 4, 2026	52.48	52.48	52.48	52.48	52.11	2.00%	-
Feb 3, 2026	51.45	51.45	51.45	51.45	51.09	3.42%	-
Feb 2, 2026	49.75	49.75	49.75	49.75	49.40	0.81%	-
Jan 30, 2026	49.35	49.35	49.35	49.35	49.00	1.76%	-
Jan 29, 2026	48.50	48.50	48.50	48.50	48.15	-1.64%	-
Jan 28, 2026	49.31	49.31	49.31	49.31	48.96	-0.95%	-
Jan 27, 2026	49.78	49.78	49.78	49.78	49.43	0.49%	-
Jan 26, 2026	49.54	49.54	49.54	49.54	49.18	-4.30%	-
Jan 23, 2026	51.76	51.76	51.76	51.76	51.39	-1.35%	-
Jan 22, 2026	52.47	52.47	52.47	52.47	52.10	3.86%	-
Jan 21, 2026	50.52	50.52	50.52	50.52	50.16	0.18%	-
Jan 20, 2026	50.43	50.43	50.43	50.43	50.07	-0.86%	-
Jan 19, 2026	50.87	50.87	50.87	50.87	50.51	-0.25%	-
Jan 16, 2026	51.00	51.00	51.00	51.00	50.64	1.41%	-
Jan 15, 2026	50.29	50.29	50.29	50.29	49.93	0.62%	-
Jan 14, 2026	49.98	49.98	49.98	49.98	49.63	-1.34%	-
Jan 13, 2026	50.66	50.66	50.66	50.66	50.30	-1.32%	-
Jan 12, 2026	51.34	51.34	51.34	51.34	50.98	-1.14%	-
Jan 9, 2026	51.93	51.93	51.93	51.93	51.56	1.43%	-
Jan 8, 2026	51.20	51.20	51.20	51.20	50.84	-1.27%	-
Jan 7, 2026	51.86	51.86	51.86	51.86	51.49	1.41%	-
Jan 6, 2026	51.14	51.14	51.14	51.14	50.78	1.39%	-
Jan 5, 2026	50.44	50.44	50.44	50.44	50.08	1.54%	-
Jan 2, 2026	49.68	49.68	49.68	49.68	49.32	-0.07%	-
Dec 30, 2025	49.71	49.71	49.71	49.71	49.36	-1.23%	-
Dec 29, 2025	50.33	50.33	50.33	50.33	49.97	-1.10%	-
Dec 23, 2025	50.89	50.89	50.89	50.89	50.53	-0.04%	-
Dec 22, 2025	50.91	50.91	50.91	50.91	50.55	0.79%	-
Dec 19, 2025	50.51	50.51	50.51	50.51	50.15	0.60%	-
Dec 18, 2025	50.21	50.21	50.21	50.21	49.85	-0.48%	-
Dec 17, 2025	50.45	50.45	50.45	50.45	50.09	1.42%	-
Dec 16, 2025	49.75	49.75	49.75	49.75	49.39	-0.75%	-
Dec 15, 2025	50.12	50.12	50.12	50.12	49.77	-0.52%	-
Dec 12, 2025	50.38	50.38	50.38	50.38	50.02	0.90%	-
Dec 11, 2025	49.93	49.93	49.93	49.93	49.58	4.04%	-
Dec 10, 2025	47.99	47.99	47.99	47.99	47.65	0.88%	-
Dec 9, 2025	47.57	47.57	47.57	47.57	47.23	0.37%	-
Dec 8, 2025	47.40	47.40	47.40	47.40	47.06	-0.60%	-