FRA:ZT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.10	10.15	9.93	10.05	10.05	0.64%	1,300
Oct 22, 2026	10.80	10.87	9.99	9.99	9.99	-11.67%	950
Oct 21, 2026	11.15	11.45	11.15	11.31	11.31	5.78%	-
Oct 20, 2026	10.55	11.06	10.32	10.69	10.69	-0.65%	100
Oct 19, 2026	10.84	10.96	10.61	10.76	10.76	3.76%	100
Oct 16, 2026	11.16	11.16	10.37	10.37	10.37	-7.36%	80
Oct 15, 2026	9.97	11.19	9.57	11.19	11.19	8.28%	458
Oct 14, 2026	11.71	11.71	10.34	10.34	10.34	-11.50%	240
Oct 13, 2026	11.84	11.84	11.27	11.68	11.68	-2.39%	75
Oct 12, 2026	12.39	12.46	11.97	11.97	11.97	-1.90%	100
Oct 9, 2026	12.25	12.41	12.11	12.20	12.20	0.49%	1,040
Oct 8, 2026	12.78	12.78	11.76	12.14	12.14	-5.17%	1,230
Oct 7, 2026	13.17	13.17	12.61	12.80	12.80	-2.90%	60
Oct 6, 2026	13.12	13.33	13.08	13.18	13.18	0.46%	100
Oct 5, 2026	13.80	13.80	13.00	13.12	13.12	-3.91%	3,000
Oct 2, 2026	13.26	14.00	13.26	13.66	13.66	3.66%	3,000
Oct 1, 2026	13.22	13.35	12.82	13.18	13.18	1.57%	3,100
Sep 30, 2026	13.30	13.30	12.97	12.97	12.97	-2.01%	17
Sep 29, 2026	13.20	13.54	13.20	13.24	13.24	-0.29%	-
Sep 28, 2026	13.44	13.76	13.28	13.28	13.28	-3.57%	1,337
Sep 25, 2026	14.24	14.24	13.50	13.77	13.77	-3.98%	1,660
Sep 24, 2026	14.20	14.47	14.18	14.34	14.34	0.45%	-
Sep 23, 2026	15.17	15.17	14.27	14.27	14.27	-5.21%	100
Sep 22, 2026	15.00	15.26	15.00	15.06	15.06	0.13%	-
Sep 21, 2026	14.85	15.26	14.85	15.04	15.04	2.20%	99
Sep 18, 2026	14.43	14.71	14.24	14.71	14.71	3.56%	-
Sep 17, 2026	13.63	14.42	13.63	14.21	14.21	7.21%	-
Sep 16, 2026	12.48	13.42	12.48	13.25	13.25	6.42%	-
Sep 15, 2026	13.25	13.25	12.45	12.45	12.45	-6.74%	-
Sep 14, 2026	13.77	13.77	13.32	13.35	13.35	-7.24%	2,650
Sep 11, 2026	13.80	14.94	13.80	14.39	14.39	3.55%	-
Sep 10, 2026	14.65	14.65	13.90	13.90	13.90	-5.24%	100
Sep 9, 2026	15.30	15.47	14.65	14.67	14.67	-3.83%	60
Sep 8, 2026	13.98	15.28	13.98	15.25	15.25	9.79%	-
Sep 7, 2026	13.90	13.92	13.80	13.89	13.89	-1.45%	-
Sep 4, 2026	13.86	14.10	13.86	14.10	14.10	2.12%	400
Sep 3, 2026	12.74	13.80	12.66	13.80	13.80	8.27%	-
Sep 2, 2026	12.48	12.75	12.33	12.75	12.75	1.13%	75
Sep 1, 2026	12.97	12.97	12.30	12.61	12.61	-2.81%	175
Aug 31, 2026	13.26	13.26	12.75	12.97	12.97	-1.32%	-
Aug 28, 2026	13.94	13.94	13.08	13.15	13.15	-6.70%	103
Aug 27, 2026	13.97	14.53	13.97	14.09	14.09	3.77%	565
Aug 26, 2026	13.90	13.90	13.58	13.58	13.58	-2.15%	-
Aug 25, 2026	13.48	13.90	13.48	13.88	13.88	4.68%	100
Aug 24, 2026	13.25	13.68	13.25	13.26	13.26	-0.76%	235
Aug 21, 2026	14.20	14.71	13.17	13.36	13.36	-4.60%	210
Aug 20, 2026	13.39	14.00	13.39	14.00	14.00	5.82%	375
Aug 19, 2026	13.36	13.65	12.88	13.23	13.23	-1.18%	822
Aug 18, 2026	14.90	14.90	13.39	13.39	13.39	-11.57%	-
Aug 17, 2026	15.10	15.38	14.87	15.14	15.14	1.60%	230