ZhongDe Waste Technology AG (FRA:ZEF)
Germany · Delayed Price · Currency is EUR 0.2520
0.00 (0.00%)
Last updated: May 12, 2026, 8:00 AM CET
FRA:ZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,338 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 70 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Apr 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.38% | 100 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -18.71% | - |
| Apr 16, 2026 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 23.02% | 2,000 |
| Apr 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 3,250 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.00% | - |
| Apr 9, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 7.14% | 100 |
| Apr 8, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 11.11% | 400 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1,000 |
| Mar 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.56% | 35 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -35.68% | 219 |
| Mar 6, 2026 | 0.25 | 0.40 | 0.25 | 0.40 | 0.40 | 53.08% | 2,635 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -19.25% | 8 |
| Feb 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -23.33% | - |
| Feb 23, 2026 | 0.26 | 0.42 | 0.26 | 0.42 | 0.42 | 16.67% | 2,229 |
| Feb 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -42.40% | 1,200 |
| Feb 19, 2026 | 0.26 | 0.63 | 0.26 | 0.63 | 0.63 | 148.02% | 8 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -21.25% | - |
| Feb 17, 2026 | 0.21 | 0.40 | 0.21 | 0.32 | 0.32 | 23.08% | 5,261 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.47% | 25 |
| Feb 13, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -7.33% | 1,006 |
| Feb 12, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 14.50% | 1,140 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -28.02% | 9 |
| Feb 10, 2026 | 0.26 | 0.36 | 0.26 | 0.36 | 0.36 | 4.00% | 550 |
| Feb 9, 2026 | 0.22 | 0.40 | 0.22 | 0.35 | 0.35 | 65.09% | 2,390 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -28.38% | - |
| Feb 5, 2026 | 0.15 | 0.30 | 0.15 | 0.30 | 0.30 | 17.46% | 1,100 |
| Feb 4, 2026 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | -13.10% | 800 |
| Feb 3, 2026 | 0.16 | 0.30 | 0.16 | 0.29 | 0.29 | -2.03% | 2,114 |
| Feb 2, 2026 | 0.15 | 0.30 | 0.15 | 0.30 | 0.30 | -14.94% | 1,620 |
| Jan 30, 2026 | 0.00 | 0.68 | 0.00 | 0.35 | 0.35 | 15.23% | 8,937 |
| Jan 29, 2026 | 0.00 | 0.30 | 0.00 | 0.30 | 0.30 | 14.39% | 340 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | - |