ZCZL Industrial Technology Group Company Limited (FRA:ZGC)
Germany · Delayed Price · Currency is EUR 1.910
+0.020 (1.06%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:ZGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Mar 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Mar 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Mar 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Mar 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Mar 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Mar 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Mar 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Mar 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Mar 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Mar 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Mar 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 4, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -6.96% | - |
| Mar 3, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -5.74% | - |
| Mar 2, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Feb 27, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Feb 26, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | 5,000 |
| Feb 25, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 0.81% | 100 |
| Feb 24, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Feb 23, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | - |
| Feb 20, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Feb 19, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Feb 18, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -8.27% | - |
| Feb 17, 2026 | 2.50 | 2.66 | 2.50 | 2.66 | 2.66 | 7.26% | 100 |
| Feb 16, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | - |
| Feb 13, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Feb 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Feb 11, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 4.27% | - |