ZIGExN Co., Ltd. (FRA:ZGE)
Germany · Delayed Price · Currency is EUR 2.640
-0.080 (-2.94%)
Last updated: Dec 1, 2025, 8:59 AM CET
ZIGExN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.05% | - |
| Nov 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Nov 21, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | 0.76% | - |
| Nov 20, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Nov 19, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Nov 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Nov 17, 2025 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Nov 14, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | -1.44% | - |
| Nov 13, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.79% | - |
| Nov 12, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 5.80% | - |
| Nov 11, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | -0.72% | - |
| Nov 10, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Nov 7, 2025 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Nov 6, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | -1.41% | - |
| Nov 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Oct 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Oct 30, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Oct 29, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.40% | - |
| Oct 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Oct 24, 2025 | 2.88 | 2.88 | 2.86 | 2.88 | 2.88 | -2.70% | - |
| Oct 23, 2025 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | -1.33% | - |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 17, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | - |
| Oct 16, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Oct 14, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | -0.68% | - |
| Oct 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Oct 10, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | -2.00% | - |
| Oct 9, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | - |
| Oct 8, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Oct 7, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Oct 3, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | - |
| Oct 2, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Oct 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Sep 30, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 4.61% | - |
| Sep 26, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Sep 24, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Sep 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Sep 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 19, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -0.64% | - |
| Sep 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Sep 17, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Sep 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Sep 11, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Sep 9, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |