ZhongDe Waste Technology AG (FRA:ZEF)
Germany · Delayed Price · Currency is EUR 0.2800
-0.0480 (-14.63%)
At close: Sep 5, 2025
FRA:ZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 7.14% | 8,000 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -14.63% | 5,816 |
| Sep 4, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | - | 7.89% | 40 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -7.88% | 7,070 |
| Sep 2, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | - | 6.45% | 7,070 |
| Sep 1, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | -13.89% | 6,000 |
| Aug 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.86% | 3,800 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | - | 4,650 |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.78% | 3,000 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.27% | 3,000 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -7.37% | 5,000 |
| Aug 22, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | - | 5.56% | 1,222 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 5,000 |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 18 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 18 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 18 |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.10% | 18 |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -6.67% | 18 |
| 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 |