FRA:ZEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	154.00	157.40	153.30	157.40	157.40	-0.85%	498
May 11, 2026	154.05	158.75	154.05	158.75	158.75	2.95%	4,295
May 8, 2026	153.80	154.20	152.95	154.20	154.20	-0.52%	133
May 7, 2026	156.45	159.55	155.00	155.00	155.00	-0.90%	742
May 6, 2026	154.80	160.65	154.80	156.40	156.40	1.46%	497
May 5, 2026	157.55	157.55	153.90	154.15	154.15	-2.56%	276
May 4, 2026	156.35	160.50	156.35	158.20	158.20	-1.68%	805
Apr 30, 2026	157.00	161.45	157.00	160.90	160.90	-0.25%	624
Apr 29, 2026	162.00	162.00	157.00	161.30	161.30	0.50%	875
Apr 28, 2026	160.00	161.40	159.55	160.50	160.50	-0.59%	1,020
Apr 27, 2026	161.05	162.00	161.00	161.45	161.45	0.62%	591
Apr 24, 2026	165.55	165.55	160.45	160.45	160.45	-3.69%	974
Apr 23, 2026	164.45	166.60	164.45	166.60	166.60	-0.30%	867
Apr 22, 2026	167.45	168.25	167.10	167.10	167.10	-0.27%	313
Apr 21, 2026	170.20	170.20	167.55	167.55	167.55	-3.01%	340
Apr 20, 2026	171.45	172.75	170.80	172.75	172.75	-1.29%	450
Apr 17, 2026	171.40	175.00	170.25	175.00	175.00	2.40%	1,166
Apr 16, 2026	170.60	170.90	168.75	170.90	170.90	-1.44%	795
Apr 15, 2026	172.00	173.40	172.00	173.40	173.40	0.76%	1,078
Apr 14, 2026	173.10	173.10	171.60	172.10	172.10	-0.55%	140
Apr 13, 2026	172.60	173.05	172.60	173.05	173.05	-2.37%	64
Apr 10, 2026	176.00	177.25	175.25	177.25	177.25	-0.51%	568
Apr 9, 2026	173.65	178.15	173.60	178.15	178.15	1.51%	519
Apr 8, 2026	177.45	177.45	174.00	175.50	175.50	3.14%	346
Apr 7, 2026	174.05	175.10	170.15	170.15	170.15	-3.63%	3,281
Apr 2, 2026	172.00	176.55	172.00	176.55	176.55	2.35%	563
Apr 1, 2026	169.20	172.50	169.20	172.50	172.50	1.86%	315
Mar 31, 2026	169.10	170.45	169.00	169.35	169.35	0.39%	1,154
Mar 30, 2026	168.45	172.70	166.25	168.70	168.70	1.66%	398
Mar 27, 2026	159.05	165.95	159.05	165.95	165.95	4.27%	650
Mar 26, 2026	160.15	160.15	159.15	159.15	159.15	-1.46%	242
Mar 25, 2026	159.20	161.50	159.20	161.50	161.50	0.81%	130
Mar 24, 2026	156.15	160.20	156.15	160.20	160.20	0.85%	664
Mar 23, 2026	153.30	159.90	153.30	158.85	158.85	-0.87%	1,364
Mar 20, 2026	164.25	164.25	160.25	160.25	160.25	-1.57%	284
Mar 19, 2026	164.75	164.75	162.45	162.80	162.80	-1.75%	1,174
Mar 18, 2026	167.20	167.80	165.00	165.70	165.70	-1.49%	914
Mar 17, 2026	166.90	169.65	166.65	168.20	168.20	1.11%	3,297
Mar 16, 2026	167.55	167.55	165.05	166.35	166.35	0.48%	747
Mar 13, 2026	166.65	168.00	165.55	165.55	165.55	-0.60%	1,871
Mar 12, 2026	164.75	168.65	164.75	166.55	166.55	-0.63%	531
Mar 11, 2026	167.80	167.80	166.25	167.60	167.60	-1.32%	733
Mar 10, 2026	170.15	171.30	168.90	169.85	169.85	1.49%	401
Mar 9, 2026	160.55	167.35	160.55	167.35	167.35	0.36%	413
Mar 6, 2026	169.95	170.30	166.75	166.75	166.75	-1.91%	978
Mar 5, 2026	170.25	173.80	170.00	170.00	170.00	-2.47%	299
Mar 4, 2026	171.25	174.35	171.25	174.30	174.30	1.90%	467
Mar 3, 2026	174.40	174.40	171.05	171.05	171.05	-2.48%	317
Mar 2, 2026	174.10	176.20	174.10	175.40	175.40	-	1,354
Feb 27, 2026	170.60	175.75	170.60	175.40	175.40	1.86%	256