ZhongDe Waste Technology AG (FRA:ZEF)
Germany · Delayed Price · Currency is EUR 0.4400
0.00 (0.00%)
At close: Sep 29, 2025
FRA:ZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.50 | 0.52 | 0.40 | 0.40 | 0.40 | -9.09% | - |
| 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 |
| Sep 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26% | 500 |
| Sep 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 7,850 |
| Sep 18, 2025 | 0.34 | 0.42 | 0.34 | 0.40 | 0.40 | - | 7,850 |
| Sep 17, 2025 | 0.42 | 0.42 | 0.36 | 0.40 | 0.40 | 14.29% | 11,700 |
| Sep 16, 2025 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | 9.37% | 2,800 |
| Sep 15, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 14.29% | 5,000 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | 7,203 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | 4,000 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 8,000 |
| Sep 8, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 8,000 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -14.63% | 5,816 |
| Sep 4, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 7.89% | 40 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.88% | 7,070 |
| Sep 2, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 6.45% | 7,070 |
| Sep 1, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -13.89% | 6,000 |
| Aug 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 3,800 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 4,650 |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 3,000 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.27% | 3,000 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -7.37% | 5,000 |
| Aug 22, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 5.56% | 1,222 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,000 |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 18 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 18 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 18 |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.10% | 18 |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.67% | 18 |
| Aug 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 45 |
| Aug 12, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 5.41% | 1,800 |
| Aug 11, 2025 | 0.44 | 0.44 | 0.35 | 0.37 | 0.37 | -15.91% | 12,273 |
| Aug 8, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 10.00% | 102 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 6.95% | 350 |
| Aug 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.50% | 350 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 350 |
| Aug 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 350 |
| Aug 1, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 350 |
| Jul 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 8.33% | 1,020 |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -10.00% | 1,000 |
| Jul 29, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 11.11% | 1,000 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -20.00% | 8 |
| Jul 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.06% | 8 |
| Jul 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 5.33% | 8 |
| Jul 23, 2025 | 0.35 | 0.45 | 0.35 | 0.45 | 0.45 | 21.62% | 667 |