ZCZL Industrial Technology Group Company Limited (FRA:ZGC)
Germany · Delayed Price · Currency is EUR 2.180
-0.020 (-0.91%)
At close: Nov 28, 2025
FRA:ZGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Nov 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Nov 26, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Nov 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.75% | - |
| Nov 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Nov 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Nov 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Nov 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Nov 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Nov 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Nov 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -6.50% | - |
| Nov 12, 2025 | 2.26 | 2.46 | 2.26 | 2.46 | 2.46 | 7.89% | 1,000 |
| Nov 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Nov 10, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Nov 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Nov 6, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 9.43% | - |
| Nov 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.50% | - |
| Nov 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.13% | - |
| Oct 31, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Oct 30, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Oct 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 28, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Oct 27, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.24% | - |
| Oct 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Oct 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Oct 21, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.51% | - |
| Oct 20, 2025 | 2.26 | 2.28 | 2.22 | 2.28 | 2.28 | 1.79% | 7 |
| Oct 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.45% | - |
| Oct 16, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | 6 |
| Oct 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Oct 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -3.39% | 30 |
| Oct 13, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | -1.67% | 3,236 |
| Oct 10, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -1.64% | 6 |
| Oct 9, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.17% | - |
| Oct 8, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.82% | - |
| Oct 7, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | - |
| Oct 6, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Oct 3, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | - |
| Oct 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | - |
| Oct 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 130 |
| Sep 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Sep 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Sep 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | - |
| Sep 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -5.84% | - |
| Sep 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Sep 23, 2025 | 2.50 | 2.76 | 2.50 | 2.76 | 2.76 | 9.52% | 130 |
| Sep 22, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | 5.00% | 400 |