FRA:ZSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	25.81	25.81	25.34	25.34	25.34	-2.73%	355
Oct 22, 2026	26.81	26.81	26.00	26.05	26.05	-6.80%	25
Oct 21, 2026	27.67	27.95	27.66	27.95	27.95	0.54%	-
Oct 20, 2026	27.91	28.38	27.80	27.80	27.80	-1.00%	-
Oct 19, 2026	28.87	28.87	27.99	28.08	28.08	-0.57%	240
Oct 16, 2026	28.12	28.56	28.09	28.24	28.24	-	340
Oct 15, 2026	27.37	28.24	27.36	28.24	28.24	3.03%	685
Oct 14, 2026	29.01	29.01	27.11	27.41	27.41	-7.49%	572
Oct 13, 2026	31.81	31.81	29.26	29.63	29.63	-6.56%	100
Oct 12, 2026	31.54	31.77	31.54	31.71	31.71	0.35%	-
Oct 9, 2026	30.34	31.82	30.34	31.60	31.60	5.65%	-
Oct 8, 2026	29.20	30.00	29.20	29.91	29.91	2.61%	80
Oct 7, 2026	29.83	29.83	29.15	29.15	29.15	-3.95%	350
Oct 6, 2026	29.90	30.61	29.83	30.35	30.35	0.66%	1
Oct 5, 2026	29.40	30.21	29.40	30.15	30.15	2.76%	-
Oct 2, 2026	29.72	29.73	29.34	29.34	29.34	-0.78%	-
Oct 1, 2026	29.68	30.02	29.45	29.57	29.57	0.61%	105
Sep 30, 2026	29.63	29.79	29.23	29.39	29.39	-1.57%	-
Sep 29, 2026	29.82	29.87	29.57	29.86	29.86	0.67%	-
Sep 28, 2026	29.71	29.96	29.61	29.66	29.66	-5.18%	495
Sep 25, 2026	31.14	31.28	31.10	31.28	31.28	-0.45%	-
Sep 24, 2026	31.61	31.61	30.84	31.42	31.42	-1.19%	-
Sep 23, 2026	32.70	32.70	31.80	31.80	31.80	-5.24%	404
Sep 22, 2026	31.31	33.56	31.31	33.56	33.56	5.40%	100
Sep 21, 2026	31.31	31.84	31.30	31.84	31.84	0.92%	50
Sep 18, 2026	31.72	32.13	31.25	31.55	31.55	0.22%	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