BJ's Restaurants, Inc. (FRA:ZCG)
Germany · Delayed Price · Currency is EUR 34.80
+0.20 (0.58%)
Last updated: Jan 28, 2026, 7:55 PM CET
BJ's Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 34.60 | 35.20 | 34.40 | 35.00 | 35.00 | 1.16% | 260 |
| Jan 29, 2026 | 34.40 | 35.00 | 34.40 | 34.60 | 34.60 | 0.58% | - |
| Jan 28, 2026 | 35.20 | 35.60 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jan 27, 2026 | 35.40 | 35.40 | 34.40 | 34.60 | 34.60 | -1.70% | - |
| Jan 26, 2026 | 36.00 | 36.00 | 34.80 | 35.20 | 35.20 | -2.76% | - |
| Jan 23, 2026 | 37.20 | 37.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| Jan 22, 2026 | 38.20 | 38.80 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Jan 21, 2026 | 37.60 | 38.20 | 37.40 | 38.00 | 38.00 | 1.06% | - |
| Jan 20, 2026 | 37.20 | 38.00 | 37.20 | 37.60 | 37.60 | 0.53% | - |
| Jan 19, 2026 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | -2.09% | - |
| Jan 16, 2026 | 39.20 | 39.20 | 38.00 | 38.20 | 38.20 | -2.05% | - |
| Jan 15, 2026 | 38.80 | 39.20 | 38.80 | 39.00 | 39.00 | 1.04% | - |
| Jan 14, 2026 | 38.60 | 38.60 | 38.40 | 38.60 | 38.60 | - | - |
| Jan 13, 2026 | 38.40 | 38.60 | 38.20 | 38.60 | 38.60 | 0.52% | - |
| Jan 12, 2026 | 36.60 | 38.40 | 36.60 | 38.40 | 38.40 | 3.23% | - |
| Jan 9, 2026 | 36.60 | 37.20 | 36.40 | 37.20 | 37.20 | 1.64% | - |
| Jan 8, 2026 | 36.20 | 36.80 | 36.20 | 36.60 | 36.60 | 0.55% | - |
| Jan 7, 2026 | 36.80 | 37.00 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Jan 6, 2026 | 35.20 | 37.00 | 35.00 | 37.00 | 37.00 | 4.52% | - |
| Jan 5, 2026 | 35.20 | 35.60 | 35.00 | 35.40 | 35.40 | 1.72% | - |
| Jan 2, 2026 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 3.57% | - |
| Dec 30, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Dec 29, 2025 | 34.80 | 34.80 | 33.20 | 33.60 | 33.60 | -2.89% | - |
| Dec 23, 2025 | 34.80 | 34.80 | 34.40 | 34.60 | 34.60 | -1.14% | - |
| Dec 22, 2025 | 35.20 | 35.20 | 34.80 | 35.00 | 35.00 | -0.57% | - |
| Dec 19, 2025 | 35.20 | 35.20 | 34.60 | 35.20 | 35.20 | 0.57% | - |
| Dec 18, 2025 | 35.00 | 35.60 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 17, 2025 | 34.20 | 35.60 | 34.20 | 35.00 | 35.00 | 2.34% | - |
| Dec 16, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | - | - |
| Dec 15, 2025 | 34.00 | 34.20 | 33.60 | 34.20 | 34.20 | 0.59% | - |
| Dec 12, 2025 | 33.40 | 34.20 | 33.40 | 34.00 | 34.00 | 1.80% | - |
| Dec 11, 2025 | 32.20 | 33.60 | 32.20 | 33.40 | 33.40 | 1.83% | - |
| Dec 10, 2025 | 32.80 | 32.80 | 32.40 | 32.80 | 32.80 | - | - |
| Dec 9, 2025 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 1.86% | - |
| Dec 8, 2025 | 31.80 | 32.40 | 31.80 | 32.20 | 32.20 | 1.26% | - |
| Dec 5, 2025 | 32.20 | 32.20 | 31.60 | 31.80 | 31.80 | -1.24% | - |
| Dec 4, 2025 | 32.20 | 32.40 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 3, 2025 | 31.80 | 32.20 | 31.40 | 32.20 | 32.20 | 1.26% | - |
| Dec 2, 2025 | 31.80 | 31.80 | 31.20 | 31.80 | 31.80 | - | - |
| Dec 1, 2025 | 32.60 | 32.60 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Nov 28, 2025 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | -1.81% | 123 |
| Nov 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Nov 26, 2025 | 33.00 | 33.20 | 32.80 | 33.20 | 33.20 | 0.61% | - |
| Nov 25, 2025 | 30.40 | 33.00 | 30.40 | 33.00 | 33.00 | 8.55% | - |
| Nov 24, 2025 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | -2.56% | 170 |
| Nov 21, 2025 | 29.20 | 31.20 | 29.20 | 31.20 | 31.20 | 6.12% | - |
| Nov 20, 2025 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Nov 19, 2025 | 30.60 | 30.80 | 29.60 | 30.00 | 30.00 | -2.60% | - |
| Nov 18, 2025 | 30.80 | 31.00 | 30.60 | 30.80 | 30.80 | -1.28% | - |
| Nov 17, 2025 | 31.40 | 31.60 | 31.20 | 31.20 | 31.20 | - | - |