FRA:ZEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.36	0.36	0.36	0.36	-	-6.67%	-
Aug 13, 2025	0.39	0.39	0.39	0.39	-	-	45
Aug 12, 2025	0.38	0.39	0.38	0.39	-	5.41%	1,800
Aug 11, 2025	0.44	0.44	0.35	0.37	-	-15.91%	12,273
Aug 8, 2025	0.40	0.44	0.40	0.44	-	10.00%	102
Aug 7, 2025	0.40	0.40	0.40	0.40	-	6.95%	350
Aug 6, 2025	0.37	0.37	0.37	0.37	-	-6.50%	350
Aug 5, 2025	0.40	0.40	0.40	0.40	-	-	350
Aug 4, 2025	0.40	0.40	0.40	0.40	-	2.56%	350
Aug 1, 2025	0.38	0.39	0.38	0.39	-	-	350
Jul 31, 2025	0.39	0.39	0.39	0.39	-	8.33%	1,020
Jul 30, 2025	0.36	0.36	0.36	0.36	-	-10.00%	-
Jul 29, 2025	0.36	0.40	0.36	0.40	-	11.11%	1,000
Jul 28, 2025	0.36	0.36	0.36	0.36	-	-20.00%	8
Jul 25, 2025	0.45	0.45	0.45	0.45	-	-5.06%	8
Jul 24, 2025	0.47	0.47	0.47	0.47	-	5.33%	8
Jul 23, 2025	0.35	0.45	0.35	0.45	-	21.62%	667
Jul 22, 2025	0.35	0.37	0.35	0.37	-	-	1
Jul 21, 2025	0.37	0.37	0.37	0.37	-	-17.78%	10
Jul 18, 2025	0.35	0.45	0.35	0.45	-	12.50%	1,050
Jul 17, 2025	0.42	0.42	0.40	0.40	-	-14.89%	6,860
Jul 16, 2025	0.47	0.51	0.47	0.47	-	-7.84%	149
Jul 15, 2025	0.49	0.52	0.49	0.51	-	4.08%	1,133
Jul 14, 2025	0.52	0.52	0.49	0.49	-	-7.55%	5,500
Jul 11, 2025	0.53	0.53	0.53	0.53	-	-14.52%	18,260
Jul 10, 2025	0.53	0.63	0.53	0.62	-	8.77%	18,260
Jul 9, 2025	0.65	0.65	0.55	0.57	-	-14.93%	6,588
Jul 8, 2025	0.51	0.67	0.51	0.67	-	34.00%	1,980
Jul 7, 2025	0.48	0.50	0.48	0.50	-	0.81%	1,600
Jul 4, 2025	0.43	0.50	0.43	0.50	-	12.73%	1,750
Jul 3, 2025	0.50	0.60	0.44	0.44	-	2.33%	12,711
Jul 2, 2025	0.34	0.47	0.34	0.43	-	19.44%	17,406
Jul 1, 2025	0.36	0.36	0.36	0.36	-	-7.22%	3,000
Jun 30, 2025	0.31	0.39	0.31	0.39	-	55.20%	16,800
Jun 27, 2025	0.23	0.25	0.23	0.25	-	4.17%	2,800
Jun 26, 2025	0.24	0.24	0.24	0.24	-	4.35%	100
Jun 25, 2025	0.23	0.23	0.23	0.23	-	-	1,000
Jun 24, 2025	0.23	0.23	0.23	0.23	-	-4.17%	-
Jun 23, 2025	0.23	0.24	0.23	0.24	-	4.35%	1,000
Jun 20, 2025	0.23	0.23	0.23	0.23	-	-	9,400
Jun 19, 2025	0.23	0.23	0.23	0.23	-	3.60%	9,400
Jun 18, 2025	0.22	0.22	0.22	0.22	-	-3.48%	-
Jun 17, 2025	0.23	0.23	0.23	0.23	-	3.60%	9,400
Jun 16, 2025	0.22	0.22	0.22	0.22	-	-	9,400
Jun 13, 2025	0.22	0.22	0.22	0.22	-	-4.31%	9,400
Jun 12, 2025	0.23	0.27	0.23	0.23	-	-7.20%	9,400
Jun 11, 2025	0.25	0.30	0.25	0.25	-	-10.71%	340
Jun 10, 2025	0.23	0.32	0.23	0.28	-	16.67%	18,813
Jun 9, 2025	0.24	0.26	0.24	0.24	-	-4.00%	480
Jun 6, 2025	0.23	0.25	0.23	0.25	-	-3.85%	10