FRA:ZEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.32	0.33	0.32	0.33	0.33	7.10%	11,008
Nov 28, 2025	0.26	0.31	0.26	0.31	0.31	6.90%	9,800
Nov 27, 2025	0.29	0.29	0.29	0.29	0.29	-	300
Nov 26, 2025	0.28	0.29	0.28	0.29	0.29	-3.33%	100
Nov 25, 2025	0.26	0.30	0.26	0.30	0.30	15.38%	400
Nov 24, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Nov 21, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Nov 20, 2025	0.26	0.26	0.26	0.26	0.26	-3.70%	-
Nov 19, 2025	0.26	0.27	0.26	0.27	0.27	-	1,600
Nov 18, 2025	0.33	0.33	0.27	0.27	0.27	-3.57%	3,947
Nov 17, 2025	0.26	0.28	0.26	0.28	0.28	7.69%	2,126
Nov 14, 2025	0.26	0.26	0.26	0.26	0.26	-7.14%	-
Nov 13, 2025	0.28	0.28	0.28	0.28	0.28	-6.67%	40
Nov 12, 2025	0.28	0.30	0.28	0.30	0.30	7.14%	3,000
Nov 11, 2025	0.28	0.28	0.28	0.28	0.28	-0.71%	150
Nov 10, 2025	0.25	0.33	0.25	0.28	0.28	2.92%	3,716
Nov 7, 2025	0.25	0.33	0.25	0.27	0.27	-21.26%	850
Nov 6, 2025	0.24	0.35	0.24	0.35	0.35	12.26%	9,460
Nov 5, 2025	0.28	0.31	0.22	0.31	0.31	-11.43%	5,670
Nov 4, 2025	0.28	0.35	0.28	0.35	0.35	25.00%	3,000
Nov 3, 2025	0.28	0.28	0.28	0.28	0.28	-	55
Oct 31, 2025	0.30	0.33	0.28	0.28	0.28	-6.67%	19,448
Oct 30, 2025	0.30	0.30	0.30	0.30	0.30	-	6,500
Oct 29, 2025	0.30	0.30	0.30	0.30	0.30	-1.32%	-
Oct 28, 2025	0.30	0.30	0.30	0.30	0.30	1.33%	150
Oct 27, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	-
Oct 24, 2025	0.30	0.31	0.30	0.31	0.31	-6.06%	60
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	-	3,000
Oct 22, 2025	0.30	0.33	0.30	0.33	0.33	6.45%	3,845
Oct 21, 2025	0.33	0.33	0.31	0.31	0.31	-11.43%	7,040
Oct 20, 2025	0.30	0.35	0.30	0.35	0.35	-18.22%	3,000
Oct 17, 2025	0.30	0.52	0.30	0.43	0.43	22.29%	12,095
Oct 16, 2025	0.35	0.35	0.35	0.35	0.35	12.90%	948
Oct 15, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	1,800
Oct 14, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Oct 13, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	1,000
Oct 10, 2025	0.31	0.35	0.31	0.31	0.31	-	1,500
Oct 9, 2025	0.31	0.32	0.31	0.31	0.31	10.71%	6,150
Oct 8, 2025	0.28	0.28	0.28	0.28	0.28	-30.00%	-
Oct 7, 2025	0.40	0.40	0.40	0.40	0.40	-	250
Oct 6, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Oct 3, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Oct 2, 2025	0.40	0.40	0.40	0.40	0.40	-	837
Oct 1, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Sep 30, 2025	0.50	0.52	0.40	0.40	0.40	-9.09%	21,451
Sep 29, 2025	0.44	0.44	0.44	0.44	0.44	-	620
Sep 26, 2025	0.38	0.44	0.38	0.44	0.44	12.82%	5,000
Sep 25, 2025	0.39	0.39	0.39	0.39	0.39	-9.30%	-
Sep 24, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	2,000
Sep 23, 2025	0.40	0.44	0.38	0.44	0.44	10.00%	8,070