FRA:ZMK0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.30	0.31	0.30	0.31	0.31	-0.79%	6,925
Oct 22, 2026	0.35	0.35	0.32	0.32	0.32	-5.10%	-
Oct 21, 2026	0.35	0.35	0.33	0.33	0.33	-1.91%	-
Oct 20, 2026	0.38	0.38	0.34	0.34	0.34	-5.16%	-
Oct 19, 2026	0.38	0.38	0.36	0.36	0.36	-7.12%	-
Oct 16, 2026	0.39	0.39	0.39	0.39	0.39	4.75%	-
Oct 15, 2026	0.39	0.39	0.37	0.37	0.37	-1.86%	-
Oct 14, 2026	0.42	0.42	0.38	0.38	0.38	-7.51%	-
Oct 13, 2026	0.45	0.45	0.40	0.41	0.41	-5.25%	-
Oct 12, 2026	0.43	0.43	0.43	0.43	0.43	7.66%	-
Oct 9, 2026	0.38	0.40	0.38	0.40	0.40	4.60%	-
Oct 8, 2026	0.38	0.38	0.38	0.38	0.38	7.33%	-
Oct 7, 2026	0.38	0.38	0.35	0.35	0.35	-4.83%	-
Oct 6, 2026	0.40	0.40	0.37	0.37	0.37	-7.57%	-
Oct 5, 2026	0.40	0.40	0.40	0.40	0.40	3.33%	-
Oct 2, 2026	0.41	0.41	0.39	0.39	0.39	-2.01%	-
Oct 1, 2026	0.44	0.44	0.40	0.40	0.40	-7.83%	-
Sep 30, 2026	0.44	0.44	0.43	0.43	0.43	1.17%	-
Sep 29, 2026	0.44	0.44	0.43	0.43	0.43	0.33%	-
Sep 28, 2026	0.46	0.46	0.43	0.43	0.43	-4.15%	-
Sep 25, 2026	0.42	0.44	0.42	0.44	0.44	-12.12%	-
Sep 22, 2026	0.48	0.51	0.45	0.51	0.51	3.06%	4,000
Sep 21, 2026	0.47	0.49	0.47	0.49	0.49	6.52%	-
Sep 18, 2026	0.47	0.47	0.46	0.46	0.46	-2.95%	-
Sep 17, 2026	0.50	0.50	0.47	0.47	0.47	7.24%	1,850
Sep 16, 2026	0.45	0.45	0.44	0.44	0.44	0.45%	-
Sep 15, 2026	0.43	0.44	0.43	0.44	0.44	-	100
Sep 14, 2026	0.46	0.46	0.44	0.44	0.44	-3.93%	-
Sep 11, 2026	0.47	0.47	0.46	0.46	0.46	-0.43%	-
Sep 10, 2026	0.46	0.46	0.46	0.46	0.46	-2.54%	-
Sep 9, 2026	0.48	0.48	0.47	0.47	0.47	-3.67%	-
Sep 8, 2026	0.44	0.49	0.44	0.49	0.49	10.86%	-
Sep 7, 2026	0.44	0.44	0.44	0.44	0.44	5.74%	-
Sep 4, 2026	0.42	0.42	0.42	0.42	0.42	10.00%	-
Sep 3, 2026	0.38	0.38	0.38	0.38	0.38	-5.47%	-
Sep 2, 2026	0.40	0.40	0.40	0.40	0.40	-2.90%	-
Sep 1, 2026	0.41	0.41	0.41	0.41	0.41	2.48%	-
Aug 31, 2026	0.40	0.40	0.40	0.40	0.40	-5.16%	-
Aug 28, 2026	0.42	0.43	0.42	0.43	0.43	-2.74%	-
Aug 27, 2026	0.44	0.50	0.44	0.44	0.44	-	200
Aug 26, 2026	0.44	0.44	0.44	0.44	0.44	0.92%	-
Aug 25, 2026	0.43	0.43	0.43	0.43	0.43	4.33%	-
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	-4.15%	-
Aug 21, 2026	0.43	0.43	0.43	0.43	0.43	1.40%	-
Aug 20, 2026	0.43	0.43	0.43	0.43	0.43	-4.89%	-
Aug 19, 2026	0.45	0.45	0.45	0.45	0.45	3.21%	-
Aug 18, 2026	0.44	0.44	0.44	0.44	0.44	-1.36%	-
Aug 17, 2026	0.44	0.44	0.44	0.44	0.44	-3.07%	-
Aug 14, 2026	0.46	0.46	0.46	0.46	0.46	-2.15%	-
Aug 13, 2026	0.47	0.47	0.47	0.47	0.47	-1.69%	-