Zegona Communications plc (ZEGLF)
OTCMKTS · Delayed Price · Currency is USD
21.40
-0.60 (-2.73%)
At close: Feb 6, 2026
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | 500 |
| Jan 30, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -3.30% | 710 |
| Jan 26, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 10.98% | 439 |
| Jan 16, 2026 | 20.86 | 20.86 | 20.50 | 20.50 | 20.50 | -2.96% | 1,500 |
| Jan 15, 2026 | 21.00 | 21.13 | 21.00 | 21.13 | 21.13 | -0.22% | 700 |
| Jan 14, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 22.59% | 2,900 |
| Dec 22, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -7.40% | 500 |
| Dec 11, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -6.05% | 200 |
| Dec 4, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.05% | 5,605 |
| Nov 28, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 13.03% | 500 |
| Nov 26, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.51% | 1,000 |
| Nov 25, 2025 | 18.00 | 18.00 | 17.58 | 17.66 | 17.66 | 3.64% | 5,000 |
| Nov 24, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 3.27% | 100 |
| Nov 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6.38% | 500 |
| Nov 7, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -8.50% | 500 |
| Nov 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 5.28% | 3,247 |
| Oct 28, 2025 | 15.70 | 16.30 | 15.70 | 16.10 | 16.10 | -1.53% | 4,275 |
| Oct 24, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.30% | 500 |
| Sep 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.43% | 500 |
| Sep 22, 2025 | 16.30 | 16.47 | 16.30 | 16.47 | 16.47 | -0.71% | 527 |
| Sep 18, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.26% | 500 |
| Sep 16, 2025 | 16.90 | 16.90 | 16.63 | 16.63 | 16.63 | -1.45% | 800 |
| Sep 15, 2025 | 17.30 | 17.30 | 16.88 | 16.88 | 16.88 | 0.21% | 1,550 |
| Sep 12, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | 200 |
| Sep 11, 2025 | 16.87 | 16.87 | 16.84 | 16.84 | 16.84 | 1.97% | 6,600 |
| Sep 10, 2025 | 16.60 | 16.60 | 16.22 | 16.51 | 16.51 | 6.54% | 5,690 |
| Sep 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.64% | 500 |
| Sep 3, 2025 | 15.67 | 15.67 | 15.25 | 15.25 | 15.25 | -2.87% | 3,000 |
| Sep 2, 2025 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | -2.72% | 7,600 |
| Aug 29, 2025 | 15.68 | 16.14 | 15.68 | 16.14 | 16.14 | -0.19% | 3,185 |
| Aug 28, 2025 | 15.88 | 16.17 | 15.52 | 16.17 | 16.17 | 0.90% | 6,770 |
| Aug 27, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.88% | 38,550 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.17 | 16.17 | 16.17 | -10.18% | 22,793 |
| Aug 25, 2025 | 18.11 | 18.11 | 15.90 | 18.00 | 18.00 | 14.53% | 2,833 |
| Aug 22, 2025 | 16.09 | 16.09 | 15.72 | 15.72 | 15.72 | 4.43% | 26,269 |
| Aug 20, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 2,410 |
| Aug 13, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 6.74% | 335 |
| Aug 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.34% | 213 |
| Aug 11, 2025 | 14.06 | 14.74 | 14.06 | 14.74 | 14.74 | 8.78% | 525 |
| Aug 8, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.26% | 200 |