Zehnder Group AG (FRA:ZEH2)
Germany · Delayed Price · Currency is EUR 71.00
+2.00 (2.90%)
At close: Jun 3, 2026
FRA:ZEH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | - |
| Jun 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Jun 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| May 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| May 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| May 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| May 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| May 25, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| May 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| May 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| May 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -3.47% | - |
| May 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 100 |
| May 18, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -0.69% | 100 |
| May 15, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| May 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| May 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| May 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| May 11, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | - | 250 |
| May 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.68% | - |
| May 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 4.20% | - |
| May 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| May 5, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| May 4, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 4.38% | - |
| Apr 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.20% | - |
| Apr 29, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Apr 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Apr 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Apr 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Apr 23, 2026 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -9.09% | 120 |
| Apr 22, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 21, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Apr 20, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 5.06% | - |
| Apr 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Apr 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Apr 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| Apr 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| Apr 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Apr 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Apr 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Apr 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Apr 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| 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 | -2.38% | - |