ZCZL Industrial Technology Group Company Limited (FRA:ZGC)
Germany · Delayed Price · Currency is EUR 1.210
+0.020 (1.68%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:ZGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 9,820 |
| Oct 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Oct 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Oct 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Oct 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Oct 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Oct 15, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -0.79% | - |
| Oct 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Oct 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Oct 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Oct 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Oct 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Oct 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Oct 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Oct 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Sep 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Sep 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Sep 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Sep 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| 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% | - |