Zespól Elektrocieplowni Wroclawskich KOGENERACJA S.A. (FRA:2ZO)
Germany
· Delayed Price · Currency is EUR 15.08
-0.02 (-0.13%)
At close: Dec 4, 2025
FRA:2ZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -2.25% | - |
| Dec 4, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% | - |
| Dec 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.53% | - |
| Dec 2, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 3.97% | - |
| Dec 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.14% | - |
| Nov 28, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.83% | - |
| Nov 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.28% | - |
| Nov 26, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.97% | - |
| Nov 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.50% | - |
| Nov 24, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.99% | - |
| Nov 21, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.43% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.74% | - |
| Nov 19, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -2.96% | - |
| Nov 18, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.28% | - |
| Nov 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.42% | - |
| Nov 14, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.11% | - |
| Nov 13, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.41% | - |
| Nov 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.28% | - |
| Nov 10, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.90% | - |
| Nov 7, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.66% | - |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.83% | - |
| Nov 5, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.42% | - |
| Nov 4, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.55% | - |
| Nov 3, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.20% | - |
| Oct 31, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.39% | - |
| Oct 30, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 3.76% | - |
| Oct 29, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.58% | - |
| Oct 28, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.29% | - |
| Oct 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.29% | - |
| Oct 22, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.01% | - |
| Oct 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Oct 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.02% | - |
| Oct 17, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.73% | - |
| Oct 16, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 2.40% | - |
| Oct 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.15% | - |
| Oct 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.06% | - |
| Oct 13, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.45% | - |
| Oct 10, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.15% | - |
| Oct 9, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.60% | - |
| Oct 8, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.30% | - |
| Oct 7, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.21% | - |
| Oct 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.46% | - |
| Oct 3, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.23% | - |
| Oct 2, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.07% | - |
| Oct 1, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.31% | - |
| Sep 30, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.15% | - |
| Sep 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.15% | - |
| Sep 26, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.39% | - |
| Sep 25, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.37% | - |
| Sep 24, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.61% | - |
| Sep 23, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.15% | - |
| Sep 22, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.46% | - |
| Sep 19, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.31% | - |
| Sep 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Sep 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.31% | - |
| Sep 12, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.92% | - |
| Sep 11, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.67% | - |
| Sep 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Sep 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.62% | - |
| Sep 8, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.09% | - |
| Sep 5, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.23% | - |
| Sep 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.61% | - |
| Sep 3, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.46% | - |
| Sep 2, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.50% | - |
| Sep 1, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.15% | - |
| Aug 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.45% | - |
| Aug 28, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.45% | - |
| Aug 27, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.90% | - |
| Aug 26, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 3.10% | - |
| Aug 25, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.31% | - |
| Aug 22, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.08% | - |
| Aug 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.15% | - |
| Aug 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.46% | - |
| Aug 19, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.37% | - |
| Aug 18, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.15% | - |
| Aug 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.46% | - |
| Aug 14, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -2.81% | - |
| Aug 13, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.74% | - |
| Aug 12, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Aug 11, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.60% | - |
| Aug 8, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -2.34% | - |
| Aug 7, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.87% | - |
| Aug 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Aug 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.14% | - |
| Aug 4, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.29% | - |
| Aug 1, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.43% | - |
| Jul 31, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.72% | - |
| Jul 30, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.00% | - |
| Jul 29, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -2.63% | - |
| Jul 28, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% | - |
| Jul 25, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.37% | - |
| Jul 24, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.97% | - |
| Jul 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.12% | - |
| Jul 22, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.38% | - |
| Jul 21, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.28% | - |