FRA:ZGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	30.06	30.09	30.05	30.05	30.05	1.38%	65
Oct 8, 2026	29.54	29.64	29.49	29.64	29.64	0.71%	-
Oct 7, 2026	29.19	29.43	29.19	29.43	29.43	0.03%	-
Oct 6, 2026	29.55	29.55	29.42	29.42	29.42	3.08%	-
Oct 5, 2026	28.58	28.58	28.50	28.54	28.54	-2.46%	-
Oct 2, 2026	28.96	29.26	28.96	29.26	29.26	-0.41%	-
Oct 1, 2026	28.80	29.38	28.70	29.38	29.38	0.72%	-
Sep 30, 2026	29.00	29.17	29.00	29.17	29.17	-2.08%	-
Sep 29, 2026	29.76	29.79	29.76	29.79	29.79	-2.84%	-
Sep 28, 2026	30.47	30.66	30.47	30.66	30.66	2.37%	-
Sep 25, 2026	30.25	30.25	29.95	29.95	29.95	-0.20%	-
Sep 24, 2026	29.82	30.01	29.81	30.01	30.01	-1.41%	-
Sep 23, 2026	30.30	30.44	30.30	30.44	30.44	-0.20%	-
Sep 22, 2026	30.29	30.50	30.24	30.50	30.50	-0.72%	-
Sep 21, 2026	30.65	30.72	30.65	30.72	30.72	-1.16%	-
Sep 18, 2026	31.28	31.28	31.08	31.08	31.08	-2.51%	-
Sep 17, 2026	31.92	31.93	31.88	31.88	31.88	0.03%	-
Sep 16, 2026	31.95	31.95	31.87	31.87	31.87	-2.24%	-
Sep 15, 2026	32.40	32.60	32.30	32.60	32.60	-0.49%	-
Sep 14, 2026	32.38	32.76	32.38	32.76	32.76	1.02%	-
Sep 11, 2026	32.37	32.43	32.36	32.43	32.43	1.31%	-
Sep 10, 2026	32.44	32.45	32.39	32.39	32.01	-3.40%	-
Sep 9, 2026	33.27	33.53	33.23	33.53	33.14	-4.01%	-
Sep 8, 2026	35.14	35.14	34.93	34.93	34.52	-0.85%	-
Sep 7, 2026	35.29	35.29	35.23	35.23	34.82	-1.34%	-
Sep 4, 2026	35.70	35.71	35.70	35.71	35.29	0.20%	-
Sep 3, 2026	35.48	35.64	35.48	35.64	35.22	0.79%	-
Sep 2, 2026	34.67	35.36	34.36	35.36	34.95	2.23%	65
Sep 1, 2026	35.79	35.79	34.53	34.59	34.19	-0.77%	1
Aug 31, 2026	35.09	35.09	34.86	34.86	34.45	3.87%	-
Aug 28, 2026	34.27	34.27	33.56	33.56	33.17	-1.79%	-
Aug 27, 2026	34.33	34.33	34.17	34.17	33.77	0.62%	-
Aug 26, 2026	34.12	34.12	33.96	33.96	33.56	-1.25%	-
Aug 25, 2026	34.96	34.96	34.39	34.39	33.99	-2.27%	-
Aug 24, 2026	34.87	35.19	34.87	35.19	34.78	2.18%	-
Aug 21, 2026	34.40	34.44	34.40	34.44	34.04	0.41%	-
Aug 20, 2026	34.25	34.30	34.19	34.30	33.90	-1.55%	-
Aug 19, 2026	34.71	34.84	34.71	34.84	34.43	-1.22%	-
Aug 18, 2026	35.15	35.27	35.15	35.27	34.86	-3.34%	-
Aug 17, 2026	36.35	36.49	36.30	36.49	36.06	-3.08%	-
Aug 14, 2026	37.53	37.65	37.52	37.65	37.21	5.76%	-
Aug 13, 2026	35.88	37.49	35.60	35.60	35.18	-1.06%	55
Aug 12, 2026	36.42	36.42	35.98	35.98	35.56	0.14%	-
Aug 11, 2026	36.16	37.45	35.93	35.93	35.51	-0.61%	70
Aug 10, 2026	36.37	36.37	36.15	36.15	35.73	-0.55%	-
Aug 7, 2026	36.47	36.47	36.35	36.35	35.93	0.92%	-
Aug 6, 2026	36.54	36.54	36.02	36.02	35.60	-3.41%	-
Aug 5, 2026	37.13	37.29	37.13	37.29	36.85	-2.61%	-
Aug 4, 2026	38.31	38.31	38.29	38.29	37.84	-0.96%	-
Aug 3, 2026	38.61	38.66	38.61	38.66	38.21	-0.10%	-