FRA:ZSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.72	32.13	31.25	31.60	31.60	0.38%	14
Sep 17, 2026	31.18	31.97	31.18	31.48	31.48	3.11%	200
Sep 16, 2026	30.70	30.93	30.53	30.53	30.53	0.39%	-
Sep 15, 2026	30.00	30.41	29.63	30.41	30.41	1.10%	334
Sep 14, 2026	30.82	30.84	30.06	30.08	30.08	-3.31%	480
Sep 11, 2026	31.20	31.51	31.11	31.11	31.11	0.06%	-
Sep 10, 2026	32.36	32.36	31.09	31.09	31.09	-3.78%	-
Sep 9, 2026	32.06	32.31	32.01	32.31	32.31	1.83%	-
Sep 8, 2026	31.77	32.00	31.73	31.73	31.73	-0.19%	-
Sep 7, 2026	31.50	32.01	31.50	31.79	31.79	-0.78%	200
Sep 4, 2026	32.97	32.98	32.04	32.04	32.04	-3.84%	516
Sep 3, 2026	32.72	33.33	32.72	33.32	33.32	2.71%	-
Sep 2, 2026	30.83	32.44	30.83	32.44	32.44	5.50%	483
Sep 1, 2026	32.27	32.27	30.62	30.75	30.75	-4.24%	3,487
Aug 31, 2026	31.93	32.16	31.59	32.11	32.11	0.12%	281
Aug 28, 2026	33.01	33.59	31.93	32.07	32.07	-3.66%	350
Aug 27, 2026	32.69	33.38	32.57	33.29	33.29	1.80%	430
Aug 26, 2026	33.42	33.42	32.63	32.70	32.70	-2.01%	-
Aug 25, 2026	32.58	33.48	32.11	33.37	33.37	1.40%	550
Aug 24, 2026	32.20	32.91	32.06	32.91	32.91	1.92%	2,880
Aug 21, 2026	31.71	32.53	31.53	32.29	32.29	2.74%	1,500
Aug 20, 2026	30.33	31.43	29.40	31.43	31.43	4.25%	1,040
Aug 19, 2026	27.12	30.15	27.12	30.15	30.15	10.52%	1,392
Aug 18, 2026	27.88	27.88	27.14	27.28	27.28	-3.09%	175
Aug 17, 2026	28.15	28.43	28.15	28.15	28.15	2.03%	85
Aug 14, 2026	27.06	27.82	27.06	27.59	27.59	-0.48%	605
Aug 13, 2026	28.22	28.22	27.11	27.75	27.72	-0.79%	358
Aug 12, 2026	27.71	28.08	27.71	27.97	27.94	1.78%	2
Aug 11, 2026	26.24	27.48	26.24	27.48	27.45	1.25%	-
Aug 10, 2026	27.42	27.42	26.90	27.14	27.11	-0.33%	500
Aug 7, 2026	25.61	27.23	25.61	27.23	27.20	9.53%	150
Aug 6, 2026	25.08	25.61	24.83	24.86	24.84	-0.44%	805
Aug 5, 2026	23.01	25.36	23.01	24.97	24.95	8.42%	927
Aug 4, 2026	23.93	23.93	23.03	23.03	23.01	-1.54%	600
Aug 3, 2026	22.16	23.39	22.16	23.39	23.37	5.93%	-
Jul 31, 2026	22.69	22.69	22.03	22.08	22.06	-4.08%	400
Jul 30, 2026	22.01	23.02	22.01	23.02	23.00	6.13%	620
Jul 29, 2026	22.40	22.40	21.29	21.69	21.67	-2.30%	-
Jul 28, 2026	22.62	22.77	21.88	22.20	22.18	-3.69%	185
Jul 27, 2026	23.92	23.92	22.99	23.05	23.03	-2.12%	-
Jul 24, 2026	23.60	24.06	23.55	23.55	23.53	-0.88%	-
Jul 23, 2026	24.37	24.37	23.45	23.76	23.74	-2.90%	778
Jul 22, 2026	24.07	24.90	24.07	24.47	24.45	3.07%	-
Jul 21, 2026	22.84	23.74	22.66	23.74	23.72	8.85%	930
Jul 20, 2026	22.37	22.74	21.81	21.81	21.79	-2.15%	50
Jul 17, 2026	22.63	22.70	22.14	22.29	22.27	-0.93%	408
Jul 16, 2026	23.45	23.45	22.42	22.50	22.48	-4.86%	-
Jul 15, 2026	23.91	23.91	23.26	23.65	23.63	-2.43%	-
Jul 14, 2026	24.52	24.80	24.24	24.24	24.22	-0.12%	-
Jul 13, 2026	24.24	24.54	24.12	24.27	24.25	-2.53%	-