Zhou Hei Ya International Holdings Company Limited (FRA:ZHY)
Germany · Delayed Price · Currency is EUR 0.1720
+0.0630 (57.80%)
Last updated: Apr 24, 2026, 2:37 PM CET
FRA:ZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.11 | 0.17 | 0.11 | 0.17 | - | 57.80% | - |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.39% | - |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.20% | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | - |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | - |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | - |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.03% | - |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -35.56% | - |
| Apr 10, 2026 | 0.12 | 0.18 | 0.12 | 0.18 | 0.18 | -19.64% | 555 |
| Apr 9, 2026 | 0.12 | 0.22 | 0.12 | 0.22 | 0.22 | 85.12% | 55 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.22% | - |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | - |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.39% | - |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 13.46% | - |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.59% | - |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | - |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 24.86% | - |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.21% | - |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | - |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.32% | - |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.05% | - |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -41.72% | - |
| Mar 19, 2026 | 0.10 | 0.16 | 0.10 | 0.16 | 0.16 | 55.24% | 50 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | - |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | - |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | - |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | - |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | - |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | - |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | - |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | - |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.00% | - |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.76% | - |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 27.92% | - |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.81% | - |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | - |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.17% | - |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | - |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | - |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.35% | - |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | - |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | - |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.45% | - |
| Feb 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.55% | - |