ZCZL Industrial Technology Group Company Limited (FRA:ZGC)
Germany · Delayed Price · Currency is EUR 1.270
-0.010 (-0.78%)
At close: Sep 18, 2026
FRA:ZGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Sep 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Sep 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Sep 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Sep 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Sep 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Sep 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.58% | - |
| Sep 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Sep 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Sep 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Sep 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Aug 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | - |
| Aug 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Aug 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Aug 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Aug 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Aug 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Aug 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Aug 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Aug 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Aug 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Aug 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Aug 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Aug 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Aug 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Aug 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Aug 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Jul 31, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Jul 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jul 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Jul 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Jul 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Jul 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Jul 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Jul 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Jul 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jul 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Jul 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | - |
| Jul 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jul 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jul 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |