ZenaTech, Inc. (FRA:49Q)
Germany
· Delayed Price · Currency is EUR 3.000
+0.260 (9.49%)
At close: Dec 5, 2025
ZenaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 9.49% | - |
| Dec 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.79% | - |
| Dec 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -12.00% | - |
| Dec 2, 2025 | 2.74 | 3.00 | 2.74 | 3.00 | 3.00 | 4.90% | 1,621 |
| Dec 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -9.49% | - |
| Nov 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.95% | 100 |
| Nov 27, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | -0.65% | 150 |
| Nov 26, 2025 | 2.64 | 3.06 | 2.64 | 3.06 | 3.06 | 20.47% | 550 |
| Nov 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.42% | - |
| Nov 24, 2025 | 2.64 | 2.64 | 2.48 | 2.48 | 2.48 | -6.06% | 350 |
| Nov 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -14.29% | - |
| Nov 20, 2025 | 2.80 | 3.08 | 2.80 | 3.08 | 3.08 | 13.24% | 500 |
| Nov 19, 2025 | 2.88 | 2.88 | 2.72 | 2.72 | 2.72 | 0.74% | 1,000 |
| Nov 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -12.90% | - |
| Nov 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.32% | - |
| Nov 14, 2025 | 3.06 | 3.24 | 3.06 | 3.24 | 3.24 | -5.26% | 100 |
| Nov 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 6.21% | - |
| Nov 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.17% | - |
| Nov 11, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -9.19% | 700 |
| Nov 10, 2025 | 3.48 | 3.70 | 3.48 | 3.70 | 3.70 | 8.82% | 500 |
| Nov 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.59% | - |
| Nov 6, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.00% | - |
| Nov 5, 2025 | 3.48 | 3.68 | 3.48 | 3.50 | 3.50 | -8.38% | 1,388 |
| Nov 4, 2025 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | -9.91% | 297 |
| Nov 3, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 9.84% | 400 |
| Oct 31, 2025 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | 4.32% | 100 |
| Oct 30, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -8.87% | - |
| Oct 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | 1,000 |
| Oct 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Oct 27, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Oct 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| Oct 23, 2025 | 4.06 | 4.24 | 4.06 | 4.24 | 4.24 | 0.95% | 1,900 |
| Oct 22, 2025 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | -7.49% | 100 |
| Oct 21, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -5.42% | 100 |
| Oct 20, 2025 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | -1.64% | 60 |
| Oct 17, 2025 | 4.82 | 5.00 | 4.80 | 4.88 | 4.88 | -9.63% | 1,673 |
| Oct 16, 2025 | 5.25 | 5.55 | 5.25 | 5.40 | 5.40 | -7.69% | 410 |
| Oct 15, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 9.35% | 1,547 |
| Oct 14, 2025 | 5.60 | 5.65 | 5.35 | 5.35 | 5.35 | -9.32% | 2,000 |
| Oct 13, 2025 | 5.30 | 5.90 | 5.30 | 5.90 | 5.90 | 12.38% | 900 |
| Oct 10, 2025 | 4.82 | 5.40 | 4.82 | 5.25 | 5.25 | 11.23% | 2,190 |
| Oct 9, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.84% | - |
| Oct 8, 2025 | 4.94 | 4.96 | 4.90 | 4.96 | 4.96 | -6.42% | 500 |
| Oct 7, 2025 | 4.88 | 5.30 | 4.88 | 5.30 | 5.30 | 16.23% | 400 |
| Oct 6, 2025 | 4.48 | 4.80 | 4.48 | 4.56 | 4.56 | 0.44% | 955 |
| Oct 3, 2025 | 4.52 | 4.80 | 4.52 | 4.54 | 4.54 | 2.25% | 410 |
| Oct 2, 2025 | 4.26 | 4.72 | 4.26 | 4.44 | 4.44 | 10.45% | 726 |
| Oct 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.50% | - |
| Sep 29, 2025 | 4.16 | 4.42 | 4.16 | 4.42 | 4.42 | 7.28% | 333 |
| Sep 26, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -2.37% | 1,000 |
| Sep 25, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -2.31% | 1,200 |
| Sep 24, 2025 | 4.58 | 4.58 | 4.32 | 4.32 | 4.32 | -6.49% | 1,000 |
| Sep 23, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.05% | - |
| Sep 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Sep 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Sep 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Sep 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 8.59% | - |
| Sep 16, 2025 | 4.14 | 4.14 | 3.96 | 3.96 | 3.96 | -7.91% | 1,000 |
| Sep 15, 2025 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 4.37% | 2,100 |
| Sep 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 7.85% | - |
| Sep 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.54% | - |
| Sep 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Sep 9, 2025 | 4.00 | 4.18 | 4.00 | 4.00 | 4.00 | -0.50% | 4,250 |
| Sep 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 1,000 |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.10% | - |
| Sep 4, 2025 | 4.00 | 4.26 | 4.00 | 4.26 | 4.26 | 2.40% | 500 |
| Sep 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Sep 2, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 2.43% | - |
| Sep 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 29, 2025 | 4.30 | 4.30 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Aug 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Aug 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Aug 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.57% | - |
| Aug 22, 2025 | 4.18 | 4.38 | 4.18 | 4.38 | 4.38 | 6.31% | 500 |
| Aug 21, 2025 | 3.88 | 4.12 | 3.88 | 4.12 | 4.12 | 7.29% | 1,000 |
| Aug 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -6.34% | - |
| Aug 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Aug 18, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | -2.76% | 25 |
| Aug 15, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Aug 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Aug 13, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -6.22% | - |
| Aug 12, 2025 | 4.06 | 4.82 | 4.06 | 4.82 | 4.82 | 12.09% | 600 |
| Aug 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 250 |
| Aug 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| Aug 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.65% | - |
| Aug 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.79% | - |
| Aug 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 14.05% | - |
| Aug 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -6.57% | - |
| Aug 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.88% | - |
| Jul 31, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Jul 30, 2025 | 4.20 | 4.46 | 4.08 | 4.08 | 4.08 | -4.67% | 420 |
| Jul 29, 2025 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | -4.46% | 3,521 |
| Jul 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.27% | - |
| Jul 25, 2025 | 5.15 | 5.15 | 4.68 | 4.68 | 4.68 | - | 113 |
| Jul 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Jul 23, 2025 | 4.96 | 4.96 | 4.76 | 4.76 | 4.76 | 2.15% | 2,300 |
| Jul 22, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -10.38% | - |
| Jul 21, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 1,670 |