WeGrow AG (FRA:ZN2)
Germany · Delayed Price · Currency is EUR 4.360
-0.040 (-0.91%)
At close: Apr 23, 2026
FRA:ZN2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Apr 22, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -0.90% | 10 |
| Apr 21, 2026 | 4.80 | 4.80 | 4.44 | 4.44 | 4.44 | -3.48% | 10 |
| Apr 20, 2026 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 12.20% | 10 |
| Apr 17, 2026 | 5.15 | 5.15 | 4.10 | 4.10 | 4.10 | -28.07% | 18 |
| Apr 16, 2026 | 4.06 | 5.70 | 3.90 | 5.70 | 5.70 | 46.15% | 20 |
| Apr 15, 2026 | 3.52 | 5.30 | 3.52 | 3.90 | 3.90 | 1.56% | 10 |
| Apr 14, 2026 | 3.52 | 3.84 | 3.52 | 3.84 | 3.84 | 2.13% | 100 |
| Apr 13, 2026 | 3.52 | 3.90 | 3.52 | 3.76 | 3.76 | -1.05% | - |
| Apr 10, 2026 | 3.52 | 3.82 | 3.52 | 3.80 | 3.80 | 1.60% | 500 |
| Apr 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Apr 8, 2026 | 3.52 | 3.74 | 3.52 | 3.74 | 3.74 | 1.08% | - |
| Apr 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Apr 2, 2026 | 3.72 | 3.82 | 3.70 | 3.70 | 3.70 | -0.54% | 520 |
| Apr 1, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | - |
| Mar 31, 2026 | 3.52 | 3.74 | 3.52 | 3.70 | 3.70 | -0.54% | - |
| Mar 30, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 1.09% | - |
| Mar 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Mar 26, 2026 | 3.52 | 3.76 | 3.52 | 3.76 | 3.76 | 1.08% | 20 |
| Mar 25, 2026 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | - | - |
| Mar 24, 2026 | 3.50 | 3.80 | 3.50 | 3.72 | 3.72 | 0.54% | 1,600 |
| Mar 23, 2026 | 3.64 | 3.70 | 3.14 | 3.70 | 3.70 | 2.78% | 1,750 |
| Mar 20, 2026 | 2.86 | 3.60 | 2.86 | 3.60 | 3.60 | 17.65% | 219 |
| Mar 19, 2026 | 3.78 | 3.78 | 2.98 | 3.06 | 3.06 | -16.85% | 155 |
| Mar 18, 2026 | 2.86 | 3.68 | 2.86 | 3.68 | 3.68 | 20.26% | 15 |
| Mar 17, 2026 | 3.70 | 3.70 | 3.06 | 3.06 | 3.06 | -3.16% | 226 |
| Mar 16, 2026 | 3.12 | 3.30 | 3.12 | 3.16 | 3.16 | -3.66% | 1,075 |
| Mar 13, 2026 | 3.58 | 3.58 | 3.12 | 3.28 | 3.28 | -2.96% | 75 |
| Mar 12, 2026 | 3.34 | 3.50 | 3.34 | 3.38 | 3.38 | -0.59% | 965 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -5.56% | - |
| Mar 10, 2026 | 3.60 | 3.78 | 3.60 | 3.60 | 3.60 | - | 400 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | - |
| Mar 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Mar 5, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 150 |
| Mar 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 3, 2026 | 4.02 | 4.10 | 3.90 | 3.90 | 3.90 | -7.14% | 100 |
| Mar 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -17.65% | 993 |
| Feb 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 23.19% | 50 |
| Feb 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 25, 2026 | 4.20 | 4.30 | 4.14 | 4.14 | 4.14 | -1.43% | 500 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 23, 2026 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| Feb 20, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | - |
| Feb 19, 2026 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | - | 100 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Feb 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Feb 16, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | - |
| Feb 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 11, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -1.87% | - |