ZCZL Industrial Technology Group Company Limited (FRA:ZGC)
Germany · Delayed Price · Currency is EUR 1.350
-0.020 (-1.46%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:ZGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Jun 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jun 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Jun 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Jun 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jun 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Jun 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Jun 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Jun 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Jun 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | - |
| Jun 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jun 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Jun 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Jun 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.59% | - |
| Jun 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Jun 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.01% | - |
| Jun 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.62 | -0.56% | - |
| Jun 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.63 | -0.56% | - |
| Jun 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.64 | 0.56% | - |
| May 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.63 | - | - |
| May 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.63 | -1.65% | - |
| May 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.66 | -3.70% | - |
| May 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.72 | 0.53% | - |
| May 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.71 | -0.53% | - |
| May 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.72 | 2.16% | - |
| May 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.69 | -1.07% | - |
| May 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.70 | -2.09% | - |
| May 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.74 | 3.24% | - |
| May 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.69 | 0.54% | - |
| May 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.68 | 1.10% | - |
| May 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.66 | -1.62% | - |
| May 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.69 | 2.21% | - |
| May 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.65 | 0.56% | - |
| May 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.64 | -1.10% | - |
| May 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.66 | - | - |
| May 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.66 | 1.68% | - |
| May 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.63 | -3.24% | - |
| May 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.69 | -6.57% | - |
| May 4, 2026 | 1.85 | 1.98 | 1.85 | 1.98 | 1.80 | 1.02% | 9,820 |
| Apr 30, 2026 | 1.84 | 1.96 | 1.84 | 1.96 | 1.79 | -3.92% | 1,000 |
| Apr 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.86 | 3.03% | - |
| Apr 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.80 | 3.13% | - |
| Apr 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.75 | 0.52% | - |
| Apr 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.74 | 1.06% | - |
| Apr 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.72 | -1.56% | - |
| Apr 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.75 | - | - |
| Apr 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.75 | 0.52% | - |
| Apr 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.74 | -1.04% | - |
| Apr 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.76 | -1.03% | - |
| Apr 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.78 | -1.02% | - |