Metallus Inc. (FRA:ZS2)
Germany · Delayed Price · Currency is EUR 18.10
-0.30 (-1.63%)
Last updated: Jul 28, 2026, 8:04 AM CET
FRA:ZS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Jul 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Jul 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.59% | - |
| Jul 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jul 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Jul 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Jul 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Jul 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Jul 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Jul 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Jul 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Jul 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Jul 8, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Jul 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.61% | - |
| Jul 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Jul 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Jul 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Jun 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -5.75% | - |
| Jun 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jun 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Jun 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Jun 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Jun 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Jun 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jun 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Jun 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jun 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Jun 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Jun 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jun 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.12% | - |
| Jun 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jun 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jun 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jun 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Jun 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jun 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Jun 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Jun 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Jun 1, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| May 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| May 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| May 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| May 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| May 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| May 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | - |
| May 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| May 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |