FRA:ZH5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.88	0.88	0.88	0.88	-	-	-
Apr 22, 2026	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Apr 21, 2026	0.89	0.89	0.89	0.89	0.89	-5.73%	-
Apr 20, 2026	0.89	0.94	0.89	0.94	0.94	5.96%	989
Apr 17, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Apr 16, 2026	0.89	0.89	0.89	0.89	0.89	0.91%	-
Apr 15, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	-
Apr 14, 2026	0.87	0.87	0.87	0.87	0.87	-4.81%	-
Apr 13, 2026	0.92	0.92	0.92	0.92	0.87	-0.22%	-
Apr 10, 2026	0.92	0.92	0.92	0.92	0.87	0.99%	-
Apr 9, 2026	0.91	0.91	0.91	0.91	0.86	-0.11%	-
Apr 8, 2026	0.91	0.91	0.91	0.91	0.86	1.22%	-
Apr 7, 2026	0.90	0.90	0.90	0.90	0.85	1.13%	-
Apr 2, 2026	0.89	0.89	0.89	0.89	0.84	-0.11%	-
Apr 1, 2026	0.89	0.89	0.89	0.89	0.84	0.23%	-
Mar 31, 2026	0.89	0.89	0.89	0.89	0.84	0.45%	-
Mar 30, 2026	0.88	0.88	0.88	0.88	0.84	-0.45%	-
Mar 27, 2026	0.89	0.89	0.89	0.89	0.84	-0.34%	-
Mar 26, 2026	0.89	0.89	0.89	0.89	0.84	0.11%	-
Mar 25, 2026	0.89	0.89	0.89	0.89	0.84	-0.11%	-
Mar 24, 2026	0.89	0.89	0.89	0.89	0.84	-0.89%	-
Mar 23, 2026	0.90	0.90	0.90	0.90	0.85	1.01%	-
Mar 20, 2026	0.89	0.89	0.89	0.89	0.84	-0.89%	-
Mar 19, 2026	0.90	0.90	0.90	0.90	0.85	-0.11%	-
Mar 18, 2026	0.90	0.90	0.90	0.90	0.85	-0.88%	-
Mar 17, 2026	0.91	0.91	0.91	0.91	0.86	-1.84%	-
Mar 16, 2026	0.92	0.92	0.92	0.92	0.88	-0.54%	-
Mar 13, 2026	0.93	0.93	0.93	0.93	0.88	-0.32%	-
Mar 12, 2026	0.83	0.93	0.83	0.93	0.88	13.12%	2,000
Mar 11, 2026	0.82	0.82	0.82	0.82	0.78	-	-
Mar 10, 2026	0.82	0.82	0.82	0.82	0.78	-0.60%	-
Mar 9, 2026	0.83	0.83	0.83	0.83	0.79	-1.19%	-
Mar 6, 2026	0.84	0.84	0.84	0.84	0.79	-0.24%	-
Mar 5, 2026	0.84	0.84	0.84	0.84	0.80	0.48%	-
Mar 4, 2026	0.84	0.84	0.84	0.84	0.79	-0.36%	-
Mar 3, 2026	0.84	0.84	0.84	0.84	0.80	-	-
Mar 2, 2026	0.84	0.84	0.84	0.84	0.80	-2.10%	-
Feb 27, 2026	0.86	0.86	0.86	0.86	0.81	-5.82%	-
Feb 26, 2026	0.91	0.91	0.91	0.91	0.86	-0.11%	-
Feb 25, 2026	0.91	0.91	0.91	0.91	0.86	-0.33%	-
Feb 24, 2026	0.91	0.91	0.91	0.91	0.87	-	-
Feb 23, 2026	0.91	0.91	0.91	0.91	0.87	-0.33%	-
Feb 20, 2026	0.92	0.92	0.92	0.92	0.87	-0.33%	-
Feb 19, 2026	0.92	0.92	0.92	0.92	0.87	-0.22%	-
Feb 18, 2026	0.92	0.92	0.92	0.92	0.87	0.22%	-
Feb 17, 2026	0.92	0.92	0.92	0.92	0.87	-0.22%	-
Feb 16, 2026	0.92	0.92	0.92	0.92	0.87	-	-
Feb 13, 2026	0.92	0.92	0.92	0.92	0.87	0.22%	-
Feb 12, 2026	0.92	0.92	0.92	0.92	0.87	-0.43%	-
Feb 11, 2026	0.92	0.92	0.92	0.92	0.88	0.11%	-