Zegona Communications plc (BST:1ZG)
Germany
· Delayed Price · Currency is EUR 20.10
-0.50 (-2.43%)
At close: Apr 27, 2026
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20.60 | 20.60 | 20.10 | 20.10 | 20.10 | -2.43% | - |
| Apr 24, 2026 | 20.70 | 21.00 | 20.50 | 20.60 | 20.60 | -0.48% | - |
| Apr 23, 2026 | 20.70 | 21.10 | 20.60 | 20.70 | 20.70 | -0.96% | - |
| Apr 22, 2026 | 20.50 | 21.00 | 20.40 | 20.90 | 20.90 | 2.96% | - |
| Apr 21, 2026 | 20.80 | 20.90 | 20.30 | 20.30 | 20.30 | -1.93% | - |
| Apr 20, 2026 | 20.00 | 20.90 | 19.95 | 20.70 | 20.70 | 2.48% | - |
| Apr 17, 2026 | 20.60 | 20.60 | 20.10 | 20.20 | 20.20 | -1.94% | - |
| Apr 16, 2026 | 20.30 | 20.70 | 20.10 | 20.60 | 20.60 | 1.98% | - |
| Apr 15, 2026 | 20.10 | 20.40 | 20.10 | 20.20 | 20.20 | 0.50% | - |
| Apr 14, 2026 | 20.40 | 20.50 | 19.80 | 20.10 | 20.10 | -1.47% | - |
| Apr 13, 2026 | 19.55 | 20.80 | 19.55 | 20.40 | 20.40 | 3.03% | - |
| Apr 10, 2026 | 20.40 | 20.50 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Apr 9, 2026 | 19.75 | 20.50 | 19.70 | 20.20 | 20.20 | 1.51% | - |
| Apr 8, 2026 | 20.60 | 20.60 | 19.65 | 19.90 | 19.90 | -3.86% | - |
| Apr 7, 2026 | 19.65 | 20.70 | 19.65 | 20.70 | 20.70 | 5.08% | - |
| Apr 2, 2026 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 1.55% | - |
| Apr 1, 2026 | 19.30 | 19.70 | 19.00 | 19.40 | 19.40 | 1.04% | - |
| Mar 31, 2026 | 18.40 | 19.20 | 18.30 | 19.20 | 19.20 | 5.49% | - |
| Mar 30, 2026 | 18.80 | 18.90 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Mar 27, 2026 | 19.80 | 19.80 | 18.70 | 18.80 | 18.80 | -4.57% | - |
| Mar 26, 2026 | 19.70 | 19.70 | 19.30 | 19.70 | 19.70 | -0.51% | - |
| Mar 25, 2026 | 19.80 | 19.90 | 19.40 | 19.80 | 19.80 | - | - |
| Mar 24, 2026 | 19.40 | 19.90 | 19.10 | 19.80 | 19.80 | 1.54% | - |
| Mar 23, 2026 | 18.90 | 19.70 | 18.40 | 19.50 | 19.50 | 1.56% | 20 |
| Mar 20, 2026 | 20.40 | 20.60 | 19.10 | 19.20 | 19.20 | -5.88% | 20 |
| Mar 19, 2026 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | - | - |
| Mar 18, 2026 | 20.20 | 20.80 | 20.00 | 20.40 | 20.40 | 2.00% | - |
| Mar 17, 2026 | 20.00 | 20.00 | 19.60 | 20.00 | 20.00 | -0.99% | - |
| Mar 16, 2026 | 20.40 | 20.40 | 19.30 | 20.20 | 20.20 | - | - |
| Mar 13, 2026 | 21.00 | 21.20 | 20.00 | 20.20 | 20.20 | -3.81% | 100 |
| Mar 12, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 2.94% | - |
| Mar 11, 2026 | 20.60 | 20.60 | 20.00 | 20.40 | 20.40 | -1.92% | - |
| Mar 10, 2026 | 20.40 | 20.80 | 20.20 | 20.80 | 20.80 | 1.96% | - |
| Mar 9, 2026 | 19.40 | 20.40 | 19.10 | 20.40 | 20.40 | 3.03% | - |
| Mar 6, 2026 | 19.80 | 19.80 | 19.20 | 19.80 | 19.80 | 0.51% | - |
| Mar 5, 2026 | 19.70 | 20.20 | 19.60 | 19.70 | 19.70 | -1.01% | - |
| Mar 4, 2026 | 19.50 | 19.90 | 19.20 | 19.90 | 19.90 | 1.02% | - |
| Mar 3, 2026 | 19.70 | 19.70 | 19.10 | 19.70 | 19.70 | -0.51% | - |
| Mar 2, 2026 | 18.80 | 19.90 | 18.70 | 19.80 | 19.80 | 3.66% | - |
| Feb 27, 2026 | 20.00 | 20.20 | 18.90 | 19.10 | 19.10 | -4.50% | 610 |
| Feb 26, 2026 | 21.20 | 21.20 | 19.90 | 20.00 | 20.00 | -5.66% | - |
| Feb 25, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Feb 24, 2026 | 21.00 | 21.40 | 20.60 | 21.40 | 21.40 | 2.88% | - |
| Feb 23, 2026 | 20.60 | 21.20 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Feb 20, 2026 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | 0.98% | - |
| Feb 19, 2026 | 20.20 | 20.60 | 19.90 | 20.40 | 20.40 | 0.99% | - |
| Feb 18, 2026 | 19.40 | 20.20 | 19.40 | 20.20 | 20.20 | 4.66% | - |
| Feb 17, 2026 | 18.70 | 19.40 | 18.70 | 19.30 | 19.30 | 2.66% | - |
| Feb 16, 2026 | 18.80 | 18.90 | 18.40 | 18.80 | 18.80 | - | - |
| Feb 13, 2026 | 19.10 | 19.20 | 18.60 | 18.80 | 18.80 | -1.57% | - |
| Feb 12, 2026 | 19.40 | 19.60 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Feb 11, 2026 | 19.30 | 19.50 | 19.20 | 19.30 | 19.30 | 0.52% | - |
| Feb 10, 2026 | 18.50 | 19.60 | 18.50 | 19.20 | 19.20 | 3.78% | - |
| Feb 9, 2026 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | - | - |
| Feb 6, 2026 | 17.90 | 18.50 | 17.80 | 18.50 | 18.50 | 3.93% | - |
| Feb 5, 2026 | 18.20 | 18.50 | 17.60 | 17.80 | 17.80 | -2.73% | - |
| Feb 4, 2026 | 18.50 | 18.80 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Feb 3, 2026 | 18.60 | 18.90 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Feb 2, 2026 | 18.00 | 18.60 | 18.00 | 18.50 | 18.50 | 1.65% | - |
| Jan 30, 2026 | 18.40 | 18.50 | 18.10 | 18.20 | 18.20 | -1.09% | - |
| Jan 29, 2026 | 18.70 | 18.70 | 18.20 | 18.40 | 18.40 | -1.08% | - |
| Jan 28, 2026 | 18.30 | 18.70 | 18.20 | 18.60 | 18.60 | 2.20% | - |
| Jan 27, 2026 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Jan 26, 2026 | 18.40 | 18.90 | 18.30 | 18.60 | 18.60 | 1.09% | - |
| Jan 23, 2026 | 18.60 | 18.70 | 18.30 | 18.40 | 18.40 | -0.54% | - |
| Jan 22, 2026 | 18.90 | 18.90 | 18.30 | 18.50 | 18.50 | -1.60% | - |
| Jan 21, 2026 | 18.40 | 18.80 | 17.90 | 18.80 | 18.80 | 2.73% | - |
| Jan 20, 2026 | 18.10 | 18.50 | 17.90 | 18.30 | 18.30 | 1.10% | - |
| Jan 19, 2026 | 17.90 | 18.10 | 17.70 | 18.10 | 18.10 | 1.69% | - |
| Jan 16, 2026 | 18.00 | 18.30 | 17.70 | 17.80 | 17.80 | -1.11% | - |
| Jan 15, 2026 | 18.30 | 18.40 | 17.70 | 18.00 | 18.00 | -1.10% | - |
| Jan 14, 2026 | 16.90 | 18.30 | 16.90 | 18.20 | 18.20 | 4.60% | 90 |
| Jan 13, 2026 | 16.60 | 17.40 | 16.60 | 17.40 | 17.40 | 4.19% | - |
| Jan 12, 2026 | 15.40 | 16.80 | 15.40 | 16.70 | 16.70 | 7.74% | - |
| Jan 9, 2026 | 15.40 | 15.50 | 15.20 | 15.50 | 15.50 | 0.65% | - |
| Jan 8, 2026 | 15.50 | 15.50 | 15.20 | 15.40 | 15.40 | -0.65% | - |
| Jan 7, 2026 | 15.40 | 15.60 | 15.20 | 15.50 | 15.50 | - | - |
| Jan 6, 2026 | 15.50 | 15.70 | 15.30 | 15.50 | 15.50 | 0.65% | - |
| Jan 5, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Jan 2, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 4.70% | - |
| Dec 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Dec 29, 2025 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 2.78% | - |
| Dec 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Dec 22, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Dec 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -8.97% | - |
| Dec 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 13.75 | -1.27% | - |
| Dec 16, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 13.93 | 0.64% | - |
| Dec 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 13.84 | 3.97% | - |
| Dec 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 13.31 | 2.03% | - |
| Dec 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 13.05 | 0.68% | - |
| Dec 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 12.96 | 0.68% | - |
| Dec 9, 2025 | 15.10 | 15.10 | 14.60 | 14.60 | 12.87 | -4.58% | - |
| Dec 8, 2025 | 15.70 | 15.70 | 15.30 | 15.30 | 13.49 | -1.92% | - |
| Dec 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 13.75 | -3.11% | - |
| Dec 4, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 14.19 | 1.90% | - |
| Dec 3, 2025 | 15.80 | 16.10 | 15.80 | 15.80 | 13.93 | 1.28% | - |
| Dec 2, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 13.75 | - | - |
| Dec 1, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 13.75 | -1.89% | - |
| Nov 28, 2025 | 15.10 | 17.30 | 15.10 | 15.90 | 14.02 | 3.92% | 200 |
| Nov 27, 2025 | 14.60 | 15.30 | 14.60 | 15.30 | 13.49 | 5.52% | - |