ZENKOKU HOSHO Co.,Ltd. (FRA:ZKH)
Germany · Delayed Price · Currency is EUR 16.90
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:ZKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Apr 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Apr 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Apr 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Apr 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Apr 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Apr 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Apr 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Apr 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Apr 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Apr 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Mar 31, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| Mar 30, 2026 | 16.50 | 17.50 | 16.50 | 17.50 | 17.50 | 2.94% | 100 |
| Mar 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.59 | 0.59% | - |
| Mar 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.50 | - | - |
| Mar 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.50 | 1.81% | - |
| Mar 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.20 | - | - |
| Mar 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.20 | -1.19% | - |
| Mar 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.40 | -0.59% | - |
| Mar 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.50 | -0.59% | - |
| Mar 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.59 | 0.59% | - |
| Mar 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.50 | - | - |
| Mar 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.50 | 0.60% | - |
| Mar 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.40 | - | - |
| Mar 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.40 | -0.59% | - |
| Mar 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.50 | 0.60% | - |
| Mar 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.40 | 0.60% | - |
| Mar 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.30 | - | - |
| Mar 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.30 | -0.60% | - |
| Mar 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.40 | 1.82% | - |
| Mar 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.11 | -1.79% | - |
| Mar 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.40 | 1.20% | - |
| Mar 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.20 | -2.35% | - |
| Feb 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.59 | - | - |
| Feb 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.59 | 0.59% | - |
| Feb 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.50 | -0.59% | - |
| Feb 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.59 | 0.59% | - |
| Feb 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.50 | -0.59% | - |
| Feb 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.59 | -0.58% | - |
| Feb 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.69 | - | - |
| Feb 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.69 | 1.18% | - |
| Feb 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.50 | - | - |
| Feb 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.50 | - | - |
| Feb 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.50 | -0.59% | - |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.59 | 1.19% | - |
| Feb 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.40 | 1.82% | - |