FRA:ZP1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	12.00	12.06	11.99	11.99	11.99	2.13%	-
Jul 17, 2026	11.80	12.20	11.74	11.74	11.74	-2.77%	730
Jul 16, 2026	12.31	12.31	12.08	12.08	12.08	-4.55%	-
Jul 15, 2026	12.52	12.65	12.52	12.65	12.65	-1.17%	-
Jul 14, 2026	12.46	12.80	12.30	12.80	12.80	4.70%	500
Jul 13, 2026	12.48	12.50	12.23	12.23	12.23	-3.66%	-
Jul 10, 2026	12.64	12.69	12.64	12.69	12.69	2.22%	-
Jul 9, 2026	12.30	12.42	12.30	12.42	12.42	-4.57%	-
Jul 8, 2026	13.25	13.25	13.01	13.01	13.01	-6.13%	100
Jul 7, 2026	13.65	13.86	13.65	13.86	13.86	-3.58%	-
Jul 6, 2026	14.40	14.47	14.38	14.38	14.38	4.93%	-
Jul 3, 2026	13.70	13.70	13.70	13.70	13.70	6.16%	-
Jul 2, 2026	12.89	12.91	12.89	12.91	12.91	0.04%	-
Jul 1, 2026	12.73	12.90	12.73	12.90	12.90	-0.31%	-
Jun 30, 2026	12.98	12.99	12.92	12.94	12.94	0.31%	200
Jun 29, 2026	13.28	13.29	12.90	12.90	12.90	-0.88%	155
Jun 26, 2026	13.31	13.34	13.02	13.02	13.02	0.31%	-
Jun 25, 2026	12.77	12.98	12.77	12.98	12.98	-1.70%	-
Jun 24, 2026	13.71	13.71	13.20	13.20	13.20	-3.65%	-
Jun 23, 2026	13.82	13.82	13.69	13.70	13.70	-5.71%	-
Jun 22, 2026	14.37	14.53	13.99	14.53	14.53	3.38%	252
Jun 19, 2026	13.95	14.06	13.95	14.06	14.06	-4.78%	-
Jun 18, 2026	15.15	15.15	14.76	14.76	14.76	-0.24%	-
Jun 17, 2026	14.77	14.80	14.74	14.80	14.80	-1.04%	-
Jun 16, 2026	14.80	14.95	14.80	14.95	14.95	1.94%	-
Jun 15, 2026	13.83	14.67	13.83	14.67	14.67	11.52%	-
Jun 12, 2026	13.11	13.15	13.11	13.15	13.15	6.87%	-
Jun 11, 2026	12.28	12.32	12.28	12.31	12.31	-1.60%	620
Jun 10, 2026	12.63	12.63	12.51	12.51	12.51	-7.37%	-
Jun 9, 2026	13.45	13.50	13.42	13.50	13.50	3.85%	100
Jun 8, 2026	13.19	13.19	13.00	13.00	13.00	-5.49%	-
Jun 5, 2026	14.44	14.48	13.76	13.76	13.76	-6.87%	100
Jun 4, 2026	14.51	14.77	14.49	14.77	14.77	0.03%	-
Jun 3, 2026	14.84	14.84	14.77	14.77	14.77	-2.86%	-
Jun 2, 2026	15.52	15.56	15.20	15.20	15.20	2.25%	100
Jun 1, 2026	15.36	15.36	14.87	14.87	14.87	0.54%	25
May 29, 2026	14.71	14.79	14.69	14.79	14.79	4.41%	25
May 28, 2026	14.12	14.26	14.12	14.16	14.16	-2.34%	-
May 27, 2026	15.01	15.01	14.50	14.50	14.50	-4.98%	388
May 26, 2026	15.21	15.26	15.21	15.26	15.26	1.90%	85
May 25, 2026	14.96	15.00	14.96	14.98	14.98	1.87%	-
May 22, 2026	14.66	14.70	14.66	14.70	14.70	0.93%	-
May 21, 2026	14.80	14.80	14.57	14.57	14.57	-0.78%	-
May 20, 2026	14.53	14.68	14.53	14.68	14.68	-2.81%	-
May 19, 2026	15.37	15.37	15.09	15.11	15.11	-3.30%	-
May 18, 2026	15.49	15.62	15.48	15.62	15.62	-0.26%	-
May 15, 2026	16.12	16.12	15.66	15.66	15.66	-6.37%	-
May 14, 2026	16.73	16.75	16.73	16.73	16.73	-2.53%	500
May 13, 2026	17.17	17.18	17.16	17.16	17.16	3.44%	-
May 12, 2026	16.79	16.82	16.59	16.59	16.59	0.33%	-