BJ's Restaurants, Inc. (FRA:ZCG)
Germany · Delayed Price · Currency is EUR 32.40
-0.40 (-1.22%)
Last updated: Apr 24, 2026, 5:00 PM CET
FRA:ZCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |