ZCZL Industrial Technology Group Company Limited (FRA:ZGC)
Germany · Delayed Price · Currency is EUR 1.780
-0.010 (-0.56%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:ZGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | - | -0.56% | - |
| Jun 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Jun 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| May 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| May 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| May 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.70% | - |
| May 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| May 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| May 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | - |
| May 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| May 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | - |
| May 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.24% | - |
| May 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| May 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| May 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| May 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | - |
| May 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| May 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| May 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| May 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| May 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | - |
| May 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -6.57% | - |
| May 4, 2026 | 1.85 | 1.98 | 1.85 | 1.98 | 1.98 | 1.02% | 9,820 |
| Apr 30, 2026 | 1.84 | 1.96 | 1.84 | 1.96 | 1.96 | -3.92% | 1,000 |
| Apr 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | - |
| Apr 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | - |
| Apr 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Apr 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Apr 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Apr 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Apr 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Apr 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Apr 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Apr 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Apr 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Apr 14, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | - |
| Apr 13, 2026 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 4.08% | 722 |
| Apr 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Apr 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Apr 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.09% | - |
| Apr 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | - |
| Apr 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Apr 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Mar 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -5.45% | - |
| Mar 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Mar 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -7.96% | - |
| Mar 26, 2026 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 5.61% | 300 |
| Mar 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | - |
| Mar 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Mar 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |