BJ's Restaurants, Inc. (FRA:ZCG)
Germany · Delayed Price · Currency is EUR 50.00
-2.00 (-3.85%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:ZCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 185 |
| Oct 22, 2026 | 49.20 | 52.00 | 49.20 | 52.00 | 52.00 | 4.00% | - |
| Oct 21, 2026 | 52.50 | 52.50 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Oct 20, 2026 | 52.00 | 53.00 | 50.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 19, 2026 | 53.50 | 53.50 | 51.50 | 52.00 | 52.00 | -0.95% | 185 |
| Oct 16, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -1.87% | 100 |
| Oct 15, 2026 | 52.50 | 54.50 | 52.50 | 53.50 | 53.50 | 0.94% | 180 |
| Oct 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 13, 2026 | 51.50 | 53.50 | 51.50 | 53.00 | 53.00 | 1.92% | - |
| Oct 12, 2026 | 53.00 | 53.00 | 49.00 | 52.00 | 52.00 | -2.80% | - |
| Oct 9, 2026 | 53.00 | 54.00 | 49.40 | 53.50 | 53.50 | 0.94% | - |
| Oct 8, 2026 | 52.50 | 53.00 | 52.00 | 53.00 | 53.00 | - | 85 |
| Oct 7, 2026 | 54.50 | 54.50 | 52.50 | 53.00 | 53.00 | -1.85% | - |
| Oct 6, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 5, 2026 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | - | - |
| Oct 2, 2026 | 52.50 | 54.50 | 51.50 | 54.50 | 54.50 | 3.81% | - |
| Oct 1, 2026 | 51.00 | 53.00 | 51.00 | 52.50 | 52.50 | 3.96% | 33 |
| Sep 30, 2026 | 52.00 | 52.00 | 50.00 | 50.50 | 50.50 | -2.88% | - |
| Sep 29, 2026 | 52.50 | 52.50 | 51.50 | 52.00 | 52.00 | -0.95% | - |
| Sep 28, 2026 | 52.00 | 53.00 | 51.50 | 52.50 | 52.50 | 0.96% | - |
| Sep 25, 2026 | 54.50 | 54.50 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Sep 24, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | - |
| Sep 23, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 53.50 | - | - |
| Sep 22, 2026 | 53.00 | 54.50 | 53.00 | 53.50 | 53.50 | 0.94% | - |
| Sep 21, 2026 | 52.00 | 53.00 | 51.50 | 53.00 | 53.00 | 2.91% | - |
| Sep 18, 2026 | 52.00 | 52.00 | 50.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 16, 2026 | 52.00 | 52.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 15, 2026 | 53.50 | 53.50 | 51.00 | 52.00 | 52.00 | -2.80% | - |
| Sep 14, 2026 | 51.50 | 54.00 | 51.50 | 53.50 | 53.50 | 1.90% | 260 |
| Sep 11, 2026 | 51.50 | 52.50 | 51.00 | 52.50 | 52.50 | 1.94% | - |
| Sep 10, 2026 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | - |
| Sep 9, 2026 | 52.50 | 52.50 | 51.00 | 52.00 | 52.00 | - | - |
| Sep 8, 2026 | 51.50 | 52.50 | 51.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Sep 4, 2026 | 51.00 | 51.50 | 50.00 | 51.00 | 51.00 | 0.99% | - |
| Sep 3, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Sep 2, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Sep 1, 2026 | 54.50 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Aug 31, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Aug 28, 2026 | 54.00 | 55.50 | 53.50 | 55.50 | 55.50 | 1.83% | - |
| Aug 27, 2026 | 57.00 | 57.00 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Aug 26, 2026 | 55.50 | 57.50 | 55.00 | 56.50 | 56.50 | 1.80% | - |
| Aug 25, 2026 | 57.50 | 57.50 | 55.00 | 55.50 | 55.50 | -3.48% | - |
| Aug 24, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 1.77% | - |
| Aug 21, 2026 | 55.00 | 56.50 | 53.50 | 56.50 | 56.50 | 3.67% | - |
| Aug 20, 2026 | 55.50 | 55.50 | 53.50 | 54.50 | 54.50 | -0.91% | - |
| Aug 19, 2026 | 56.00 | 56.50 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Aug 18, 2026 | 56.50 | 57.50 | 55.50 | 56.00 | 56.00 | -1.75% | - |
| Aug 17, 2026 | 58.50 | 58.50 | 56.00 | 57.00 | 57.00 | -1.72% | - |