Zehnder Group AG (FRA:ZEH2)
Germany · Delayed Price · Currency is EUR 73.00
-0.50 (-0.68%)
At close: Apr 2, 2026
FRA:ZEH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Apr 1, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.51% | - |
| Mar 31, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Mar 30, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -2.85% | - |
| Mar 27, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | - |
| Mar 26, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.20% | - |
| Mar 25, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.80% | - |
| Mar 24, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 3.86% | - |
| Mar 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -4.35% | - |
| Mar 20, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 74.26 | -2.07% | - |
| Mar 19, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 75.83 | -2.27% | - |
| Mar 18, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 77.59 | -0.50% | - |
| Mar 17, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 77.99 | -0.25% | - |
| Mar 16, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 78.18 | -3.16% | - |
| Mar 13, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 80.73 | 1.10% | - |
| Mar 12, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 79.85 | -1.21% | - |
| Mar 11, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 80.83 | -0.84% | - |
| Mar 10, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 81.51 | 1.84% | - |
| Mar 9, 2026 | 84.10 | 84.10 | 81.70 | 81.70 | 80.04 | -5.55% | 130 |
| Mar 6, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 84.75 | -0.69% | - |
| Mar 5, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 85.33 | 0.93% | - |
| Mar 4, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 84.55 | -0.92% | - |
| Mar 3, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 85.33 | -0.80% | - |
| Mar 2, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 86.02 | 0.92% | - |
| Feb 27, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 85.24 | -6.75% | - |
| Feb 26, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 91.41 | -0.43% | - |
| Feb 25, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 91.80 | -1.16% | - |
| Feb 24, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 92.88 | -1.96% | - |
| Feb 23, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 94.74 | -0.72% | - |
| Feb 20, 2026 | 96.70 | 97.40 | 96.70 | 97.40 | 95.43 | -0.81% | 50 |
| Feb 19, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 96.21 | 0.61% | - |
| Feb 18, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 95.62 | -0.61% | - |
| Feb 17, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 96.21 | -0.91% | - |
| Feb 16, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 97.09 | 1.12% | - |
| Feb 13, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.01 | 0.62% | - |
| Feb 12, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 95.43 | 0.21% | - |
| Feb 11, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 95.23 | 0.10% | - |
| Feb 10, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 95.13 | 1.15% | - |
| Feb 9, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 94.05 | 2.89% | - |
| Feb 6, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 91.41 | -0.74% | - |
| Feb 5, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.09 | 2.06% | - |
| Feb 4, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 90.23 | 1.88% | - |
| Feb 3, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 88.57 | 2.26% | - |
| Feb 2, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 86.61 | -0.56% | - |
| Jan 30, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 87.10 | 0.57% | - |
| Jan 29, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 86.61 | -1.23% | - |
| Jan 28, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 87.69 | -0.56% | - |
| Jan 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.18 | 0.45% | - |
| Jan 26, 2026 | 90.00 | 90.00 | 89.60 | 89.60 | 87.78 | 0.56% | 260 |
| Jan 23, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 87.29 | 1.95% | - |