Zehnder Group AG (FRA:ZEH2)
Germany · Delayed Price · Currency is EUR 75.50
+0.50 (0.67%)
At close: Aug 26, 2026
FRA:ZEH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Aug 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Aug 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Aug 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Aug 19, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Aug 18, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -2.53% | 100 |
| Aug 17, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 250 |
| Aug 14, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 2.63% | 230 |
| Aug 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Aug 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Aug 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | 5 |
| Aug 10, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 5 |
| Aug 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 5, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 4.11% | - |
| Aug 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 31, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 8.15% | 100 |
| Jul 30, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Jul 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Jul 28, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Jul 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Jul 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Jul 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Jul 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Jul 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Jul 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Jul 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Jul 15, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Jul 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Jul 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Jul 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Jul 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Jul 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.20% | - |
| Jul 6, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | 4.38% | 250 |
| Jul 3, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Jul 2, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Jun 30, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jun 29, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Jun 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Jun 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Jun 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jun 22, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Jun 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jun 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Jun 17, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |