BTV Vier Länder Bank AG (FRA:ZTY)
Germany · Delayed Price · Currency is EUR 81.00
-9.00 (-10.00%)
At close: Aug 25, 2026
FRA:ZTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -10.00% | - |
| Aug 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -10.00% | - |
| Aug 6, 2026 | 92.00 | 100.00 | 92.00 | 100.00 | 100.00 | 8.70% | 454 |
| Aug 5, 2026 | 96.00 | 96.00 | 92.00 | 92.00 | 92.00 | -8.00% | 62 |
| Aug 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.17% | 30 |
| Jul 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4.35% | 42 |
| Jul 22, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -4.17% | - |
| Jul 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 20.75% | 19 |
| Jul 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -7.02% | - |
| Jul 9, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -7.07% | - |
| Jul 6, 2026 | 85.00 | 92.00 | 85.00 | 92.00 | 92.00 | 0.55% | 16 |
| Jul 2, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 14.37% | 15 |
| Jun 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Jun 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -7.02% | - |
| Jun 18, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -7.07% | 2 |
| Jun 16, 2026 | 63.00 | 92.00 | 63.00 | 92.00 | 92.00 | 36.30% | 4 |
| Jun 15, 2026 | 84.00 | 84.00 | 67.50 | 67.50 | 67.50 | -25.00% | - |
| Jun 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 28.57% | 11 |
| Jun 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| May 29, 2026 | 75.50 | 75.50 | 70.50 | 70.50 | 70.50 | -12.42% | - |
| May 26, 2026 | 77.00 | 81.00 | 77.00 | 81.00 | 80.50 | 9.46% | - |
| May 22, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | -6.92% | - |
| May 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.01 | 20.45% | 21 |
| May 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | - | - |
| May 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | - | - |
| May 8, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | - | - |
| May 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | - | - |
| May 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | - | - |
| Apr 28, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | - | - |
| Apr 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | -4.35% | - |
| Apr 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.57 | -6.76% | - |
| Apr 21, 2026 | 79.50 | 79.50 | 74.00 | 74.00 | 73.54 | 12.12% | 61 |
| Apr 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | -5.71% | - |
| Apr 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | -6.67% | - |
| Apr 14, 2026 | 80.50 | 80.50 | 75.00 | 75.00 | 74.54 | 12.78% | 1 |
| Apr 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.09 | 0.76% | 1 |
| Apr 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | - | - |
| Apr 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | - | - |
| Mar 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | - | - |
| Mar 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | - | - |
| Mar 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | - | - |
| Mar 11, 2026 | 58.50 | 66.00 | 54.50 | 66.00 | 65.59 | 4.76% | 8 |
| Mar 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.61 | - | - |
| Mar 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.61 | - | - |
| Mar 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.61 | - | - |
| Feb 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.61 | - | - |