Skip to main content
logo
Zapp Electric Vehicles Group Limited (ZAPPF)
OTCMKTS · Delayed Price · Currency is USD
0.0800
-0.0100 (-11.11%)
At close: Sep 26, 2025

ZAPPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20250.080.090.070.090.099.22%33,752
Sep 24, 20250.080.100.070.080.088.99%178,833
Sep 23, 20250.080.100.070.080.08-8.25%55,462
Sep 22, 20250.080.100.080.080.08-8.44%106,579
Sep 19, 20250.080.100.070.090.096.64%299,759
Sep 18, 20250.070.090.070.080.0810.33%104,572
Sep 17, 20250.080.100.080.080.081.32%73,731
Sep 16, 20250.090.090.080.080.08-1.69%16,704
Sep 15, 20250.110.110.080.080.08-4.00%6,237
Sep 12, 20250.100.100.080.080.086.67%86,422
Sep 11, 20250.100.100.080.080.08-25.00%67,050
Sep 10, 20250.070.100.070.100.1013.64%93,400
Sep 9, 20250.080.100.070.090.0925.36%66,552
Sep 8, 20250.080.090.070.070.07-12.25%14,148
Sep 5, 20250.080.080.080.080.08-10.61%51,764
Sep 4, 20250.080.090.060.090.0919.17%194,958
Sep 3, 20250.060.090.060.080.0815.54%31,134
Sep 2, 20250.070.080.070.070.07-35.00%106,417
Aug 29, 20250.100.100.070.100.1025.00%111,887
Aug 28, 20250.070.100.070.080.0823.08%68,268
Aug 27, 20250.060.070.060.070.076.56%3,356
Aug 26, 20250.060.080.060.060.06-15.28%18,020
Aug 25, 20250.070.090.070.070.07-3.74%8,472
Aug 22, 20250.060.100.060.070.0736.00%28,225
Aug 21, 20250.060.090.060.060.06-35.29%34,544
Aug 20, 20250.080.100.060.090.0941.20%73,800
Aug 19, 20250.060.090.060.060.06-15.21%24,238
Aug 18, 20250.070.090.070.070.07-11.25%29,304
Aug 15, 20250.050.100.050.080.08-11.11%99,674
Aug 14, 20250.080.100.080.090.0919.84%456,429
Aug 13, 20250.070.080.050.080.087.29%44,044
Aug 12, 20250.060.080.050.070.0736.99%123,292
Aug 11, 20250.050.060.050.050.0511.09%30,704
Aug 8, 20250.050.060.050.050.05-0.22%15,091
Aug 7, 20250.050.070.050.050.05-23.17%71,918
Aug 6, 20250.060.060.050.060.0620.00%126,544
Aug 5, 20250.060.060.050.050.05-14,221
Aug 4, 20250.050.070.050.050.05-32,271
Aug 1, 20250.050.050.050.050.05-17,337
Jul 31, 20250.050.070.050.050.05-0.20%37,784
Jul 30, 20250.060.060.050.050.05-8.91%24,051
Jul 29, 20250.060.070.060.060.06-8.33%66,110
Jul 28, 20250.090.090.050.060.06-10.98%72,823
Jul 25, 20250.060.080.060.070.0712.33%16,618
Jul 24, 20250.060.080.040.060.064.90%43,726
Jul 23, 20250.060.070.050.060.06-1.38%10,359
Jul 22, 20250.080.080.050.060.06-3.33%24,775
Jul 21, 20250.050.070.050.060.06-19,901
Jul 18, 20250.070.080.050.060.06-16.08%321,904
Jul 17, 20250.070.080.070.070.07-10.63%17,635