BJ's Restaurants, Inc. (FRA:ZCG)
Germany · Delayed Price · Currency is EUR 51.00
+2.00 (4.08%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:ZCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |