BJ's Restaurants, Inc. (FRA:ZCG)
Germany · Delayed Price · Currency is EUR 60.50
+1.00 (1.68%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:ZCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 59.00 | 61.50 | 59.00 | 59.50 | 59.50 | 1.71% | 50 |
| Jul 17, 2026 | 53.50 | 59.00 | 53.50 | 58.50 | 58.50 | 8.33% | 183 |
| Jul 16, 2026 | 52.50 | 54.00 | 52.00 | 54.00 | 54.00 | 2.86% | - |
| Jul 15, 2026 | 54.00 | 55.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Jul 14, 2026 | 55.00 | 55.00 | 53.50 | 54.00 | 54.00 | -0.92% | - |
| Jul 13, 2026 | 53.50 | 55.00 | 53.50 | 54.50 | 54.50 | 0.93% | 108 |
| Jul 10, 2026 | 52.00 | 54.00 | 51.00 | 54.00 | 54.00 | 2.86% | - |
| Jul 9, 2026 | 52.00 | 52.50 | 51.00 | 52.50 | 52.50 | 1.94% | - |
| Jul 8, 2026 | 52.50 | 52.50 | 50.50 | 51.50 | 51.50 | -1.90% | - |
| Jul 7, 2026 | 51.00 | 53.00 | 51.00 | 52.50 | 52.50 | 2.94% | 4 |
| Jul 6, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jul 3, 2026 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Jul 2, 2026 | 53.00 | 53.00 | 50.50 | 50.50 | 50.50 | -4.72% | - |
| Jul 1, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jun 30, 2026 | 52.00 | 52.00 | 50.50 | 52.00 | 52.00 | 0.97% | - |
| Jun 29, 2026 | 53.00 | 53.00 | 50.50 | 51.50 | 51.50 | -1.90% | - |
| Jun 26, 2026 | 48.60 | 52.50 | 48.60 | 52.50 | 52.50 | 7.14% | - |
| Jun 25, 2026 | 47.40 | 49.00 | 47.40 | 49.00 | 49.00 | 2.94% | - |
| Jun 24, 2026 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | 2.15% | - |
| Jun 23, 2026 | 46.60 | 47.80 | 46.60 | 46.60 | 46.60 | -2.51% | - |
| Jun 22, 2026 | 47.40 | 48.40 | 47.40 | 47.80 | 47.80 | 1.27% | - |
| Jun 19, 2026 | 47.20 | 47.40 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Jun 18, 2026 | 45.80 | 48.60 | 45.80 | 47.60 | 47.60 | 4.39% | - |
| Jun 17, 2026 | 44.60 | 46.40 | 44.60 | 45.60 | 45.60 | 2.24% | - |
| Jun 16, 2026 | 44.40 | 44.60 | 44.00 | 44.60 | 44.60 | 0.45% | - |
| Jun 15, 2026 | 46.00 | 46.00 | 43.80 | 44.40 | 44.40 | -1.77% | - |
| Jun 12, 2026 | 44.60 | 46.00 | 44.20 | 45.20 | 45.20 | 1.35% | - |
| Jun 11, 2026 | 42.00 | 44.60 | 41.60 | 44.60 | 44.60 | 7.21% | - |
| Jun 10, 2026 | 39.20 | 41.60 | 39.20 | 41.60 | 41.60 | 5.58% | - |
| Jun 9, 2026 | 38.40 | 39.40 | 37.80 | 39.40 | 39.40 | 2.60% | - |
| Jun 8, 2026 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 3.78% | - |
| Jun 5, 2026 | 36.20 | 37.40 | 36.20 | 37.00 | 37.00 | - | 3 |
| Jun 4, 2026 | 37.40 | 37.80 | 36.80 | 37.00 | 37.00 | -2.12% | - |
| Jun 3, 2026 | 38.00 | 38.40 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| 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% | - |