Cryo-Cell International, Inc. (FRA:ZCY)
Germany · Delayed Price · Currency is EUR 3.700
-0.160 (-4.15%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:ZCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.15% | 1,163 |
| Oct 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Oct 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Oct 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 5.49% | - |
| Oct 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 11.66% | - |
| Oct 16, 2026 | 3.00 | 3.38 | 3.00 | 3.26 | 3.26 | 15.60% | 1,163 |
| Oct 15, 2026 | 3.42 | 3.42 | 2.82 | 2.82 | 2.82 | -21.23% | 160 |
| Oct 14, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | -3.76% | - |
| Oct 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 12, 2026 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 8.14% | - |
| Oct 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 6.17% | - |
| Oct 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -10.99% | - |
| Oct 7, 2026 | 3.20 | 3.64 | 3.20 | 3.64 | 3.64 | 22.97% | - |
| Oct 6, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -10.30% | - |
| Oct 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Oct 2, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | -7.22% | - |
| Oct 1, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 9.09% | - |
| Sep 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Sep 29, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -1.73% | - |
| Sep 28, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 6.13% | - |
| Sep 25, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Sep 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Sep 23, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 10.46% | - |
| Sep 22, 2026 | 2.84 | 3.06 | 2.84 | 3.06 | 3.06 | -11.05% | - |
| Sep 21, 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Sep 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.93% | - |
| Sep 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Sep 16, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 1,074 |
| Sep 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 7.32% | - |
| Sep 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Sep 10, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -2.96% | - |
| Sep 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 97 |
| Sep 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Sep 4, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 6.21% | - |
| Sep 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Sep 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Sep 1, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 7.01% | - |
| Aug 31, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -6.55% | - |
| Aug 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Aug 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Aug 26, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -1.72% | - |
| Aug 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Aug 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 9.70% | - |
| Aug 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Aug 20, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 5.13% | - |
| Aug 19, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 5.41% | - |
| Aug 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -6.33% | - |
| Aug 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Aug 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.12% | - |