ZENKOKU HOSHO Co.,Ltd. (FRA:ZKH)
Germany · Delayed Price · Currency is EUR 17.00
+0.10 (0.59%)
At close: Mar 27, 2026
FRA:ZKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Mar 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Mar 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Mar 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Mar 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Mar 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Mar 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Mar 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Mar 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Mar 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Mar 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Mar 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Mar 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Mar 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Mar 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Mar 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Mar 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Feb 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Feb 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Feb 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Feb 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Feb 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Feb 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Feb 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Feb 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Feb 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Feb 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Feb 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Feb 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Feb 3, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Feb 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.78% | - |
| Jan 30, 2026 | 16.30 | 17.30 | 16.30 | 17.30 | 17.30 | 6.79% | 42 |
| Jan 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Jan 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jan 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jan 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jan 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Jan 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Jan 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | 50 |
| Jan 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |