Ace Digital AS (FRA:ZR9)
Germany · Delayed Price · Currency is EUR 0.0370
+0.0014 (3.93%)
At close: Mar 27, 2026
FRA:ZR9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.93% | - |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.32% | - |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.06% | - |
| Mar 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.43% | - |
| Mar 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -6.42% | - |
| Mar 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.98% | - |
| Mar 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.36% | - |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.09% | - |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.37% | - |
| Mar 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.55% | - |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.19% | - |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.09% | - |
| Mar 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.65% | - |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.07% | - |
| Mar 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 3.76% | - |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.92% | - |
| Mar 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 26.25% | - |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.56% | - |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | - |
| Feb 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.66% | - |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.02% | - |
| Feb 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.58% | - |
| Feb 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.61% | - |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.61% | - |
| Feb 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.20% | - |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.34% | - |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.91% | - |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.94% | - |
| Feb 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.70% | - |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | - |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.97% | - |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.91% | - |
| Feb 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.82% | - |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.28% | - |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.23% | - |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.97% | - |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.42% | - |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.51% | - |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.58% | - |
| Jan 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.78% | - |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.60% | - |
| Jan 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.00% | - |
| Jan 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.23% | - |
| Jan 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.92% | - |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.60% | - |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.89% | - |