FRA:ZP1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	17.82	17.82	17.40	17.40	17.40	-0.68%	110
Aug 25, 2026	17.76	17.76	17.52	17.52	17.52	-1.96%	500
Aug 24, 2026	18.12	18.12	17.80	17.87	17.87	2.23%	1,650
Aug 21, 2026	17.41	17.80	16.70	17.48	17.48	1.98%	21,150
Aug 20, 2026	16.56	17.14	16.53	17.14	17.14	4.13%	40
Aug 19, 2026	14.96	16.46	14.96	16.46	16.46	7.48%	455
Aug 18, 2026	15.38	15.38	15.32	15.32	15.32	-1.51%	-
Aug 17, 2026	15.56	15.56	15.55	15.55	15.55	3.08%	-
Aug 14, 2026	14.84	15.09	14.84	15.09	15.09	2.06%	6
Aug 13, 2026	15.07	15.07	14.78	14.78	14.78	-5.50%	10
Aug 12, 2026	14.94	15.64	14.94	15.64	15.64	7.23%	80
Aug 11, 2026	14.63	14.63	14.59	14.59	14.59	-1.15%	830
Aug 10, 2026	14.99	14.99	14.76	14.76	14.76	3.91%	-
Aug 7, 2026	13.64	14.20	13.64	14.20	14.20	6.21%	-
Aug 6, 2026	13.47	13.49	13.29	13.37	13.37	0.83%	2,200
Aug 5, 2026	13.16	13.26	13.11	13.26	13.26	6.51%	-
Aug 4, 2026	12.34	12.45	12.34	12.45	12.45	7.93%	-
Aug 3, 2026	11.78	11.78	11.54	11.54	11.54	-3.83%	700
Jul 31, 2026	12.09	12.09	12.00	12.00	12.00	-3.11%	-
Jul 30, 2026	12.10	12.38	12.10	12.38	12.38	-1.51%	525
Jul 29, 2026	12.67	12.68	12.57	12.57	12.57	-0.87%	-
Jul 28, 2026	12.99	12.99	12.68	12.68	12.68	-1.86%	90
Jul 27, 2026	12.90	13.14	12.90	12.92	12.92	1.57%	400
Jul 24, 2026	12.62	12.72	12.62	12.72	12.72	1.72%	-
Jul 23, 2026	12.86	12.86	12.51	12.51	12.51	-6.68%	-
Jul 22, 2026	12.99	13.40	12.98	13.40	13.40	7.98%	1,000
Jul 21, 2026	12.42	12.42	12.36	12.41	12.41	3.50%	210
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%	-