FRA:ZSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.90	22.91	21.46	22.86	22.86	6.57%	500
Mar 26, 2026	22.02	22.71	21.45	21.45	21.45	-4.62%	1,000
Mar 25, 2026	21.80	22.55	21.80	22.49	22.49	4.85%	212
Mar 24, 2026	20.85	21.48	20.81	21.45	21.45	2.98%	115
Mar 23, 2026	18.11	21.36	18.01	20.83	20.83	5.28%	6,281
Mar 20, 2026	21.15	21.39	19.59	19.79	19.79	-2.82%	4,263
Mar 19, 2026	21.43	21.43	20.36	20.36	20.36	-8.99%	670
Mar 18, 2026	24.64	24.65	22.37	22.37	22.37	-8.24%	190
Mar 17, 2026	24.45	24.98	24.28	24.38	24.38	-0.77%	849
Mar 16, 2026	24.43	24.85	23.44	24.57	24.57	0.08%	948
Mar 13, 2026	25.45	25.55	24.55	24.55	24.55	-3.61%	2,097
Mar 12, 2026	25.96	26.55	25.47	25.47	25.47	-2.26%	729
Mar 11, 2026	26.41	26.67	25.29	26.06	26.06	-1.66%	2,050
Mar 10, 2026	26.30	27.04	25.94	26.50	26.50	1.77%	2,244
Mar 9, 2026	25.05	26.04	24.57	26.04	26.04	-0.84%	2,520
Mar 6, 2026	27.11	27.11	25.90	26.26	26.26	-1.43%	3,389
Mar 5, 2026	28.20	28.95	26.60	26.64	26.64	-6.49%	3,693
Mar 4, 2026	24.98	29.25	24.98	28.49	28.49	14.79%	4,822
Mar 3, 2026	26.90	26.90	24.72	24.82	24.82	-8.92%	4,310
Mar 2, 2026	27.01	27.99	26.36	27.25	27.25	0.59%	2,316
Feb 27, 2026	27.25	27.45	26.82	27.09	27.09	-0.22%	29
Feb 26, 2026	25.71	27.15	25.71	27.15	27.15	5.52%	1,200
Feb 25, 2026	26.32	26.43	25.72	25.73	25.73	-0.89%	460
Feb 24, 2026	25.63	26.02	25.25	25.96	25.96	1.37%	1,035
Feb 23, 2026	26.30	26.44	25.61	25.61	25.61	-0.39%	1,780
Feb 20, 2026	24.82	25.71	24.31	25.71	25.71	3.54%	2,455
Feb 19, 2026	22.78	24.89	22.35	24.83	24.83	9.24%	2,755
Feb 18, 2026	23.00	23.00	22.00	22.73	22.73	3.65%	1,321
Feb 17, 2026	23.02	23.12	21.82	21.93	21.93	-5.56%	420
Feb 16, 2026	23.38	23.38	23.22	23.22	23.22	-1.90%	-
Feb 13, 2026	21.78	23.68	21.78	23.67	23.67	8.08%	2,379
Feb 12, 2026	23.06	23.15	21.90	21.90	21.90	-4.95%	800
Feb 11, 2026	22.64	23.04	22.25	23.04	23.04	2.67%	720
Feb 10, 2026	21.41	22.44	21.41	22.44	22.44	3.41%	2,800
Feb 9, 2026	20.80	21.70	20.39	21.70	21.70	6.48%	2,164
Feb 6, 2026	19.11	20.40	19.11	20.38	20.38	6.73%	2,510
Feb 5, 2026	19.45	20.00	19.10	19.10	19.10	-6.03%	765
Feb 4, 2026	21.00	21.31	19.68	20.32	20.32	-0.88%	710
Feb 3, 2026	20.11	20.54	19.92	20.50	20.50	7.41%	4,000
Feb 2, 2026	17.50	19.69	17.35	19.09	19.09	0.34%	12,239
Jan 30, 2026	21.04	21.09	19.02	19.02	19.02	-14.25%	3,056
Jan 29, 2026	23.64	23.99	22.00	22.18	22.18	-5.62%	10,464
Jan 28, 2026	23.30	24.00	23.03	23.50	23.50	2.13%	974
Jan 27, 2026	23.22	23.69	22.39	23.01	23.01	0.88%	260
Jan 26, 2026	22.71	23.57	22.71	22.81	22.81	3.21%	4,099
Jan 23, 2026	22.31	22.49	21.64	22.10	22.10	-0.09%	768
Jan 22, 2026	20.02	22.16	20.02	22.12	22.12	11.86%	1,820
Jan 21, 2026	21.01	21.30	19.78	19.78	19.78	-4.61%	1,400
Jan 20, 2026	20.17	20.83	20.17	20.73	20.73	2.62%	3,245
Jan 19, 2026	20.10	20.29	20.00	20.20	20.20	3.11%	158