Zwack Unicum Likoripari és Kereskedelmi Nyilvánosan Muködo Részvénytársaság (FRA:ZWC1)
Germany · Delayed Price · Currency is EUR 82.40
-1.00 (-1.20%)
At close: Dec 19, 2025
FRA:ZWC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -1.20% | - |
| Dec 18, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -1.18% | - |
| Dec 17, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - | - |
| Dec 16, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 1.20% | - |
| Dec 15, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.71% | - |
| Dec 12, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.71% | - |
| Dec 11, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.24% | - |
| Dec 10, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.24% | - |
| Dec 9, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.47% | - |
| Dec 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.95% | - |
| Dec 5, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.94% | - |
| Dec 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.47% | - |
| Dec 3, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.71% | - |
| Dec 2, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 1.19% | - |
| Dec 1, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.24% | - |
| Nov 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.45% | - |
| Nov 26, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.72% | - |
| Nov 25, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.97% | - |
| Nov 24, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.98% | - |
| Nov 21, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 6.79% | - |
| Nov 20, 2025 | 85.00 | 85.00 | 76.60 | 76.60 | 76.60 | -9.88% | 50 |
| Nov 19, 2025 | 84.20 | 85.00 | 84.20 | 85.00 | 85.00 | 0.95% | 25 |
| Nov 18, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.24% | - |
| Nov 17, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 1.69% | - |
| Nov 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.24% | - |
| Nov 13, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -1.43% | - |
| Nov 12, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.71% | - |
| Nov 11, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.95% | - |
| Nov 10, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.72% | - |
| Nov 7, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.72% | - |
| Nov 6, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.48% | - |
| Nov 5, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.72% | - |
| Nov 4, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.72% | - |
| Nov 3, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 1.46% | - |
| Oct 31, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.24% | - |
| Oct 30, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.49% | - |
| Oct 29, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.24% | - |
| Oct 28, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.49% | - |
| Oct 27, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | - |
| Oct 24, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | - |
| Oct 23, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.25% | - |
| Oct 22, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.25% | - |
| Oct 21, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.25% | - |
| Oct 20, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | - |
| Oct 17, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.50% | - |
| Oct 16, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.74% | - |
| Oct 15, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.25% | - |
| Oct 14, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.74% | - |
| Oct 13, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.23% | - |