FRA:ZT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	14.20	14.92	14.20	14.90	14.90	6.32%	-
Aug 13, 2026	14.95	15.18	14.02	14.02	14.02	-6.05%	870
Aug 12, 2026	14.87	15.54	14.60	14.92	14.92	3.35%	300
Aug 11, 2026	14.10	14.78	14.10	14.44	14.44	3.04%	500
Aug 10, 2026	14.85	14.86	13.93	14.01	14.01	-4.37%	35
Aug 7, 2026	15.30	15.88	14.50	14.65	14.65	-4.14%	675
Aug 6, 2026	15.40	15.74	15.07	15.28	15.28	-2.59%	-
Aug 5, 2026	16.40	16.40	15.69	15.69	15.69	-3.64%	-
Aug 4, 2026	16.45	16.62	16.28	16.28	16.28	-	85
Aug 3, 2026	15.70	16.37	15.01	16.28	16.28	6.21%	2,270
Jul 31, 2026	16.14	16.18	15.31	15.33	15.33	0.24%	322
Jul 30, 2026	13.21	15.58	13.21	15.29	15.29	16.89%	845
Jul 29, 2026	14.70	15.22	13.08	13.08	13.08	-12.25%	957
Jul 28, 2026	15.30	15.30	14.41	14.91	14.91	-5.42%	350
Jul 27, 2026	16.70	16.70	15.43	15.76	15.76	-2.55%	250
Jul 24, 2026	17.40	17.81	16.17	16.17	16.17	-7.59%	1,035
Jul 23, 2026	17.35	17.89	17.34	17.50	17.50	2.30%	500
Jul 22, 2026	17.41	17.73	17.11	17.11	17.11	-1.34%	1,042
Jul 21, 2026	16.95	17.77	16.95	17.34	17.34	5.73%	4,295
Jul 20, 2026	15.90	16.83	15.90	16.40	16.40	4.33%	325
Jul 17, 2026	15.20	15.79	14.93	15.72	15.72	0.58%	915
Jul 16, 2026	16.70	16.70	15.49	15.63	15.63	-7.90%	222
Jul 15, 2026	17.30	17.35	16.58	16.97	16.97	0.75%	75
Jul 14, 2026	18.26	18.51	16.84	16.84	16.84	-7.38%	108
Jul 13, 2026	18.40	18.86	17.92	18.19	18.19	-5.57%	-
Jul 10, 2026	20.01	20.77	19.16	19.26	19.26	-4.24%	225
Jul 9, 2026	20.80	21.46	20.11	20.11	20.11	1.39%	350
Jul 8, 2026	17.90	19.91	17.90	19.83	19.83	12.63%	1,040
Jul 7, 2026	19.14	19.15	17.07	17.61	17.61	-9.05%	400