Suzuken Co., Ltd. (FRA:ZU1)
Germany · Delayed Price · Currency is EUR 15.90
+0.50 (3.25%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:ZU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | 100 |
| Oct 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Oct 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 20, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Oct 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Oct 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Oct 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Oct 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Oct 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 9, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | - |
| Oct 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 7, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -0.70% | - |
| Oct 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Oct 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Oct 2, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Oct 1, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | - |
| Sep 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Sep 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.71% | - |
| Sep 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | -2.03% | - |
| Sep 25, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.63 | 0.68% | - |
| Sep 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | 2.08% | - |
| Sep 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | - | - |
| Sep 22, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.23 | - | - |
| Sep 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | - | - |
| Sep 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | -2.04% | - |
| Sep 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | 2.08% | - |
| Sep 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | - | - |
| Sep 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | -0.69% | - |
| Sep 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 2.11% | - |
| Sep 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | -0.70% | - |
| Sep 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.13 | 0.70% | - |
| Sep 9, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.04 | -0.70% | - |
| Sep 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.13 | 2.88% | - |
| Sep 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | -0.71% | - |
| Sep 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 0.72% | - |
| Sep 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 0.72% | - |
| Sep 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | - | - |
| Sep 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | 0.73% | - |
| Aug 31, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | 0.74% | - |
| Aug 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | 1.49% | - |
| Aug 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.25 | -0.74% | - |
| Aug 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | 0.75% | - |
| Aug 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.25 | -0.74% | - |
| Aug 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | - | - |
| Aug 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | -0.74% | - |
| Aug 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | - | - |
| Aug 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | 1.49% | - |
| Aug 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.25 | 1.52% | - |
| Aug 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.05 | -1.49% | - |