ZE PAK SA (FRA:6W6)
Germany
· Delayed Price · Currency is EUR 4.070
-0.260 (-6.00%)
At close: Dec 5, 2025
ZE PAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -6.00% | - |
| Dec 4, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.04% | - |
| Dec 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.79% | - |
| Dec 2, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.09% | - |
| Dec 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 28, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.85% | - |
| Nov 27, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.85% | - |
| Nov 26, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.72% | - |
| Nov 25, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.82% | - |
| Nov 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.93% | - |
| Nov 21, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.21% | - |
| Nov 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| Nov 19, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.87% | - |
| Nov 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Nov 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.61% | - |
| Nov 13, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.51% | - |
| Nov 12, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.10% | - |
| Nov 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.82% | - |
| Nov 10, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Nov 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.62% | - |
| Nov 6, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Nov 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.61% | - |
| Nov 4, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.60% | - |
| Nov 3, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.84% | - |
| Oct 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.51% | - |
| Oct 29, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.10% | - |
| Oct 28, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Oct 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.10% | - |
| Oct 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.10% | - |
| Oct 23, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.22% | - |
| Oct 22, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Oct 21, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.80% | - |
| Oct 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.01% | - |
| Oct 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 8.08% | - |
| Oct 16, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.11% | - |
| Oct 15, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.75% | - |
| Oct 14, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.62% | - |
| Oct 13, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.03% | - |
| Oct 10, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% | - |
| Oct 9, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.19% | - |
| Oct 8, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.39% | - |
| Oct 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.31% | - |
| Oct 6, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Oct 3, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.09% | - |
| Oct 2, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -5.44% | - |
| Oct 1, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.02% | - |
| Sep 30, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.12% | - |
| Sep 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | - |
| Sep 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.27% | - |
| Sep 24, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.28% | - |
| Sep 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.09% | - |
| Sep 19, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.47% | - |
| Sep 18, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3.82% | - |
| Sep 17, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.38% | - |
| Sep 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.57% | - |
| Sep 15, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.13% | - |
| Sep 12, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.39% | - |
| Sep 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.02% | - |
| Sep 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | - |
| Sep 9, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | - |
| Sep 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | - |
| Sep 5, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.83% | - |
| Sep 4, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Sep 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.41% | - |
| Sep 2, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.62% | - |
| Sep 1, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Aug 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.48% | - |
| Aug 28, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.56% | - |
| Aug 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% | - |
| Aug 26, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.58% | - |
| Aug 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.50% | - |
| Aug 22, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.57% | - |
| Aug 21, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.95% | - |
| Aug 20, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.13% | - |
| Aug 19, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 6.92% | - |
| Aug 18, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.10% | - |
| Aug 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.58% | - |
| Aug 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.98% | - |
| Aug 13, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.79% | - |
| Aug 12, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2.53% | - |
| Aug 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.92% | - |
| Aug 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 5.04% | - |
| Aug 7, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -4.31% | - |
| Aug 6, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.11% | - |
| Aug 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.54% | - |
| Aug 4, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.54% | - |
| Aug 1, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.38% | - |
| Jul 31, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.14% | - |
| Jul 30, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.68% | - |
| Jul 29, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.65% | - |
| Jul 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Jul 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.25% | - |
| Jul 24, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.71% | - |
| Jul 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.88% | - |
| Jul 22, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 4.39% | - |
| Jul 21, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% | - |