FRA:ZJS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.02	19.30	18.82	18.82	-	0.53%	-
Jun 1, 2026	19.70	19.70	18.66	18.72	18.72	-3.60%	1,968
May 29, 2026	19.40	19.60	19.40	19.42	19.42	-2.22%	602
May 28, 2026	19.46	19.86	19.38	19.86	19.86	1.74%	190
May 27, 2026	19.72	19.72	19.52	19.52	19.52	-2.40%	100
May 26, 2026	19.42	20.00	19.36	20.00	20.00	3.31%	3,555
May 25, 2026	19.50	19.50	19.36	19.36	19.36	0.83%	833
May 22, 2026	19.32	19.32	18.80	19.20	19.20	-0.52%	1,508
May 21, 2026	19.40	19.46	19.20	19.30	19.30	-1.03%	7,100
May 20, 2026	19.34	19.50	19.04	19.50	19.50	1.04%	1,811
May 19, 2026	20.10	20.55	19.30	19.30	19.30	-4.22%	8,373
May 18, 2026	20.60	20.95	20.15	20.15	20.15	-4.05%	2,980
May 15, 2026	20.55	21.00	20.55	21.00	21.00	-0.47%	225
May 14, 2026	22.10	22.10	20.85	21.10	21.10	-6.22%	548
May 13, 2026	21.10	22.50	21.10	22.50	22.50	7.14%	1,108
May 12, 2026	21.70	22.00	21.00	21.00	21.00	-3.89%	2,147
May 11, 2026	20.75	22.00	20.75	21.85	21.85	4.05%	1,850
May 8, 2026	19.56	21.00	19.56	21.00	21.00	5.32%	572
May 7, 2026	20.40	20.40	19.94	19.94	19.94	-0.80%	2,965
May 6, 2026	20.40	21.05	20.10	20.10	20.10	-2.43%	2,199
May 5, 2026	20.35	20.60	20.25	20.60	20.60	-	1,045
May 4, 2026	20.40	20.60	20.05	20.60	20.60	8.54%	993
Apr 30, 2026	18.00	18.98	18.00	18.98	18.98	3.72%	154
Apr 29, 2026	18.62	18.92	18.30	18.30	18.30	-2.24%	947
Apr 28, 2026	18.60	19.22	18.60	18.72	18.72	0.75%	1,182
Apr 27, 2026	19.38	19.38	18.58	18.58	18.58	-3.23%	200
Apr 24, 2026	19.20	19.72	19.20	19.20	19.20	-2.04%	460
Apr 23, 2026	18.92	19.60	18.92	19.60	19.60	2.30%	60
Apr 22, 2026	17.62	19.16	17.62	19.16	19.16	8.25%	663
Apr 21, 2026	17.98	18.04	17.70	17.70	17.70	-1.56%	305
Apr 20, 2026	18.24	18.24	17.98	17.98	17.98	-2.28%	800
Apr 17, 2026	18.38	18.42	18.26	18.40	18.40	2.22%	2,288
Apr 16, 2026	20.60	21.00	17.18	18.00	18.00	-11.55%	6,976
Apr 15, 2026	20.35	21.05	20.05	20.35	20.35	-0.73%	1,276
Apr 14, 2026	20.20	20.55	20.20	20.50	20.50	-	1,242
Apr 13, 2026	19.68	20.50	19.56	20.50	20.50	3.54%	735
Apr 10, 2026	19.80	19.80	19.80	19.80	19.80	-0.50%	1,000
Apr 9, 2026	20.20	20.20	19.90	19.90	19.90	-2.69%	1,287
Apr 8, 2026	21.45	21.45	20.45	20.45	20.45	2.25%	2,940
Apr 7, 2026	20.60	21.05	19.90	20.00	20.00	-7.41%	6,425
Apr 2, 2026	21.60	21.60	21.60	21.60	21.60	-1.37%	-
Apr 1, 2026	21.75	21.90	21.75	21.90	21.90	2.58%	240
Mar 31, 2026	21.00	21.35	21.00	21.35	21.35	-0.70%	350
Mar 30, 2026	21.75	21.85	21.15	21.50	21.50	-3.15%	513
Mar 27, 2026	22.20	22.20	22.20	22.20	22.20	-0.89%	-
Mar 26, 2026	22.30	22.40	22.30	22.40	22.40	-2.40%	236
Mar 25, 2026	21.90	23.00	21.90	22.95	22.95	8.77%	1,012
Mar 24, 2026	20.65	21.10	20.65	21.10	21.10	1.69%	100
Mar 23, 2026	19.98	20.75	19.98	20.75	20.75	-2.81%	351
Mar 20, 2026	21.45	21.70	21.35	21.35	21.35	6.48%	650