BJ's Restaurants, Inc. (FRA:ZCG)
Germany · Delayed Price · Currency is EUR 57.00
+1.50 (2.70%)
At close: Aug 26, 2026
FRA:ZCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | - |
| 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% | - |
| Aug 14, 2026 | 57.50 | 58.50 | 57.00 | 58.00 | 58.00 | 0.87% | - |
| Aug 13, 2026 | 60.00 | 60.50 | 57.50 | 57.50 | 57.50 | -4.96% | - |
| Aug 12, 2026 | 58.50 | 60.50 | 57.50 | 60.50 | 60.50 | 4.31% | - |
| Aug 11, 2026 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Aug 10, 2026 | 60.00 | 60.00 | 58.50 | 59.50 | 59.50 | -0.83% | - |
| Aug 7, 2026 | 60.50 | 60.50 | 59.50 | 60.00 | 60.00 | - | 3 |
| Aug 6, 2026 | 58.50 | 60.00 | 57.00 | 60.00 | 60.00 | 2.56% | - |
| Aug 5, 2026 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Aug 4, 2026 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Aug 3, 2026 | 59.00 | 59.50 | 58.00 | 58.50 | 58.50 | - | - |
| Jul 31, 2026 | 62.50 | 62.50 | 58.50 | 58.50 | 58.50 | -8.59% | - |
| Jul 30, 2026 | 61.00 | 64.00 | 60.50 | 64.00 | 64.00 | 4.92% | - |
| Jul 29, 2026 | 59.50 | 61.50 | 59.50 | 61.00 | 61.00 | 0.83% | - |
| Jul 28, 2026 | 59.50 | 61.00 | 59.50 | 60.50 | 60.50 | 0.83% | - |
| Jul 27, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 2.56% | - |
| Jul 24, 2026 | 56.50 | 58.50 | 56.50 | 58.50 | 58.50 | 3.54% | 164 |
| Jul 23, 2026 | 58.50 | 58.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Jul 22, 2026 | 58.00 | 59.50 | 58.00 | 58.50 | 58.50 | -1.68% | - |
| Jul 21, 2026 | 60.50 | 60.50 | 59.00 | 59.50 | 59.50 | - | - |
| 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% | - |