BJ's Restaurants, Inc. (FRA:ZCG)
Germany · Delayed Price · Currency is EUR 30.00
-1.60 (-5.06%)
At close: Mar 27, 2026
FRA:ZCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.80 | 31.80 | 29.60 | 29.60 | 29.60 | -6.33% | - |
| Mar 26, 2026 | 31.80 | 32.20 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Mar 25, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 3.25% | - |
| Mar 24, 2026 | 30.40 | 31.00 | 30.20 | 30.80 | 30.80 | 1.99% | - |
| Mar 23, 2026 | 29.80 | 30.80 | 29.80 | 30.20 | 30.20 | 0.67% | - |
| Mar 20, 2026 | 30.00 | 30.60 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 19, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Mar 18, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Mar 17, 2026 | 29.40 | 30.40 | 29.40 | 30.00 | 30.00 | 2.74% | - |
| Mar 16, 2026 | 29.20 | 29.60 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Mar 13, 2026 | 29.20 | 29.60 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 12, 2026 | 30.20 | 30.20 | 29.00 | 29.00 | 29.00 | -3.97% | - |
| Mar 11, 2026 | 31.20 | 31.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Mar 10, 2026 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Mar 9, 2026 | 29.80 | 30.80 | 29.40 | 30.80 | 30.80 | 2.67% | - |
| Mar 6, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Mar 5, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 1.32% | - |
| Mar 4, 2026 | 30.60 | 31.00 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Mar 3, 2026 | 30.60 | 31.00 | 30.40 | 30.80 | 30.80 | -1.28% | 260 |
| Mar 2, 2026 | 31.80 | 32.00 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Feb 27, 2026 | 33.60 | 33.60 | 32.20 | 32.20 | 32.20 | -4.73% | - |
| Feb 26, 2026 | 34.40 | 35.40 | 33.40 | 33.80 | 33.80 | -1.17% | 300 |
| Feb 25, 2026 | 34.00 | 34.40 | 34.00 | 34.20 | 34.20 | 0.59% | 168 |
| Feb 24, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Feb 23, 2026 | 34.60 | 34.60 | 33.80 | 34.40 | 34.40 | -1.71% | - |
| Feb 20, 2026 | 35.60 | 35.60 | 34.60 | 35.00 | 35.00 | -1.69% | - |
| Feb 19, 2026 | 36.00 | 36.00 | 35.40 | 35.60 | 35.60 | -1.11% | - |
| Feb 18, 2026 | 35.40 | 37.00 | 35.40 | 36.00 | 36.00 | 1.69% | - |
| Feb 17, 2026 | 33.80 | 35.40 | 33.80 | 35.40 | 35.40 | 4.12% | - |
| Feb 16, 2026 | 34.00 | 34.00 | 33.80 | 34.00 | 34.00 | - | - |
| Feb 13, 2026 | 33.80 | 34.20 | 33.80 | 34.00 | 34.00 | 0.59% | - |
| Feb 12, 2026 | 35.80 | 36.40 | 33.80 | 33.80 | 33.80 | -5.06% | - |
| Feb 11, 2026 | 35.60 | 36.00 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Feb 10, 2026 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Feb 9, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Feb 6, 2026 | 36.80 | 37.40 | 36.80 | 37.20 | 37.20 | 1.09% | - |
| Feb 5, 2026 | 37.80 | 37.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Feb 4, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 2.17% | - |
| Feb 3, 2026 | 36.40 | 36.80 | 36.20 | 36.80 | 36.80 | 1.66% | - |
| Feb 2, 2026 | 34.80 | 36.20 | 34.80 | 36.20 | 36.20 | 3.43% | - |
| 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% | - |