BJ's Restaurants, Inc. (FRA:ZCG)
Germany · Delayed Price · Currency is EUR 38.20
+0.20 (0.53%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:ZCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 39.80 | 39.80 | 38.00 | 38.00 | 38.00 | -5.00% | - |
| Jun 1, 2026 | 40.40 | 40.40 | 39.20 | 40.00 | 40.00 | - | - |
| May 29, 2026 | 39.80 | 40.60 | 39.80 | 40.00 | 40.00 | 0.50% | - |
| May 28, 2026 | 39.60 | 40.20 | 38.60 | 39.80 | 39.80 | 0.51% | - |
| May 27, 2026 | 38.40 | 39.60 | 38.40 | 39.60 | 39.60 | 3.13% | - |
| May 26, 2026 | 38.40 | 38.40 | 38.00 | 38.40 | 38.40 | -0.52% | - |
| May 25, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| May 22, 2026 | 38.20 | 38.20 | 38.00 | 38.20 | 38.20 | 0.53% | - |
| May 21, 2026 | 37.60 | 38.00 | 35.40 | 38.00 | 38.00 | 1.60% | - |
| May 20, 2026 | 36.20 | 37.40 | 35.40 | 37.40 | 37.40 | 3.31% | - |
| May 19, 2026 | 36.20 | 36.60 | 35.60 | 36.20 | 36.20 | -0.55% | - |
| May 18, 2026 | 35.80 | 36.40 | 35.60 | 36.40 | 36.40 | 1.11% | - |
| May 15, 2026 | 35.20 | 36.00 | 34.80 | 36.00 | 36.00 | 1.12% | - |
| May 14, 2026 | 35.20 | 36.00 | 33.80 | 35.60 | 35.60 | 1.71% | - |
| May 13, 2026 | 35.20 | 35.20 | 34.80 | 35.00 | 35.00 | -0.57% | - |
| May 12, 2026 | 35.40 | 35.60 | 35.00 | 35.20 | 35.20 | -1.12% | - |
| May 11, 2026 | 36.20 | 36.40 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| May 8, 2026 | 34.80 | 36.20 | 34.80 | 36.20 | 36.20 | 4.62% | - |
| May 7, 2026 | 33.80 | 34.60 | 33.20 | 34.60 | 34.60 | 1.76% | - |
| May 6, 2026 | 31.40 | 34.00 | 31.40 | 34.00 | 34.00 | 4.29% | - |
| May 5, 2026 | 31.60 | 32.60 | 31.40 | 32.60 | 32.60 | 3.82% | - |
| May 4, 2026 | 31.60 | 31.80 | 31.00 | 31.40 | 31.40 | -3.68% | - |
| Apr 30, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | 1.88% | - |
| Apr 29, 2026 | 31.80 | 32.20 | 31.40 | 32.00 | 32.00 | 1.27% | - |
| Apr 28, 2026 | 31.80 | 32.00 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Apr 27, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Apr 24, 2026 | 32.80 | 32.80 | 31.80 | 32.60 | 32.60 | -0.61% | - |
| Apr 23, 2026 | 32.80 | 33.20 | 32.40 | 32.80 | 32.80 | -0.61% | - |
| Apr 22, 2026 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 3.13% | - |
| Apr 21, 2026 | 33.20 | 33.20 | 31.60 | 32.00 | 32.00 | -3.03% | - |
| Apr 20, 2026 | 33.00 | 33.20 | 32.60 | 33.00 | 33.00 | -0.60% | - |
| Apr 17, 2026 | 31.40 | 33.20 | 31.40 | 33.20 | 33.20 | 5.06% | - |
| Apr 16, 2026 | 32.20 | 32.20 | 31.20 | 31.60 | 31.60 | -1.86% | - |
| Apr 15, 2026 | 32.40 | 32.40 | 32.00 | 32.20 | 32.20 | -0.62% | - |
| Apr 14, 2026 | 31.20 | 32.40 | 30.80 | 32.40 | 32.40 | 3.85% | - |
| Apr 13, 2026 | 31.60 | 32.00 | 30.80 | 31.20 | 31.20 | -1.89% | - |
| Apr 10, 2026 | 32.80 | 32.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Apr 9, 2026 | 32.60 | 33.20 | 32.40 | 32.80 | 32.80 | 0.61% | - |
| Apr 8, 2026 | 32.40 | 33.00 | 32.40 | 32.60 | 32.60 | 2.52% | - |
| Apr 7, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Apr 2, 2026 | 30.20 | 31.00 | 30.00 | 31.00 | 31.00 | 1.31% | - |
| Apr 1, 2026 | 30.40 | 30.80 | 30.20 | 30.60 | 30.60 | 1.32% | - |
| Mar 31, 2026 | 30.40 | 30.80 | 30.00 | 30.20 | 30.20 | - | - |
| Mar 30, 2026 | 30.20 | 30.40 | 30.00 | 30.20 | 30.20 | 2.03% | - |
| 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 | - | - |