Skip to main content
Zoomlion Heavy Industry Science and Technology Co., Ltd. (FRA:8CZ)
Germany flag Germany · Delayed Price · Currency is EUR
0.845
+0.040 (4.97%)
Last updated: Dec 5, 2025, 8:05 AM CET

FRA:8CZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.810.850.810.810.811.26%957
Dec 3, 20250.800.800.800.800.80-1.24%-
Dec 2, 20250.800.810.800.810.812.55%-
Dec 1, 20250.790.790.790.790.79--
Nov 28, 20250.780.790.780.790.790.64%-
Nov 27, 20250.780.780.780.780.78-1.27%-
Nov 26, 20250.790.790.790.790.791.28%-
Nov 25, 20250.780.780.780.780.781.30%-
Nov 24, 20250.770.770.770.770.77-0.65%1,338
Nov 21, 20250.780.780.780.780.78-3.13%-
Nov 20, 20250.800.800.800.800.80-1.23%-
Nov 19, 20250.810.810.810.810.811.25%-
Nov 18, 20250.800.800.800.800.80-2.44%-
Nov 17, 20250.820.830.820.820.82-1.20%-
Nov 14, 20250.830.840.830.830.83-0.60%-
Nov 13, 20250.850.850.840.840.84-3.47%-
Nov 12, 20250.870.870.870.870.87-2.81%100
Nov 11, 20250.870.900.870.890.892.89%7,118
Nov 10, 20250.870.870.870.870.87-3.89%-
Nov 7, 20250.870.900.870.900.903.45%1,587
Nov 6, 20250.860.870.860.870.87-1.69%-
Nov 5, 20250.850.890.850.890.898.59%1,528
Nov 4, 20250.820.820.820.820.82-5.78%-
Nov 3, 20250.830.870.830.870.876.13%206
Oct 31, 20250.820.820.820.820.82-2.40%-
Oct 30, 20250.800.840.800.840.844.37%400
Oct 29, 20250.800.800.800.800.80--
Oct 28, 20250.780.800.780.800.80-0.62%1,300
Oct 27, 20250.800.810.800.810.81-0.62%-
Oct 24, 20250.820.820.810.810.811.25%-
Oct 23, 20250.800.800.800.800.80-1.84%-
Oct 22, 20250.820.820.820.820.82-0.61%-
Oct 21, 20250.820.820.820.820.823.80%-
Oct 20, 20250.790.790.790.790.791.28%-
Oct 17, 20250.790.790.780.780.78-3.11%-
Oct 16, 20250.810.810.810.810.81-2.42%-
Oct 15, 20250.830.830.830.830.833.77%-
Oct 14, 20250.790.800.790.800.801.27%-
Oct 13, 20250.780.790.780.790.79-3.09%-
Oct 10, 20250.810.810.810.810.81--
Oct 9, 20250.790.810.790.810.813.85%-
Oct 8, 20250.780.780.780.780.78--
Oct 7, 20250.780.780.780.780.78-2.50%-
Oct 6, 20250.780.800.780.800.800.63%5,000
Oct 3, 20250.780.800.780.800.801.92%-
Oct 2, 20250.780.780.780.780.78-0.64%-
Oct 1, 20250.790.790.790.790.79-4.85%500
Sep 30, 20250.780.830.780.830.838.55%100
Sep 29, 20250.760.760.760.760.761.33%-
Sep 26, 20250.750.750.750.750.751.35%-
Sep 25, 20250.740.740.740.740.74-1.99%-
Sep 24, 20250.760.760.760.760.760.67%-
Sep 23, 20250.740.750.730.750.750.67%2,370
Sep 22, 20250.750.750.750.750.750.68%-
Sep 19, 20250.740.740.740.740.743.50%-
Sep 18, 20250.720.720.720.720.72-2.05%-
Sep 17, 20250.730.730.730.730.735.80%-
Sep 16, 20250.690.690.690.690.690.73%800
Sep 15, 20250.690.690.690.690.69-2.14%-
Sep 12, 20250.700.700.700.700.70-0.71%-
Sep 11, 20250.710.710.710.710.710.71%-
Sep 10, 20250.700.700.700.700.70--
Sep 9, 20250.700.700.700.700.70--
Sep 8, 20250.700.700.700.700.701.45%-
Sep 5, 20250.690.690.690.690.692.22%-
Sep 4, 20250.680.680.680.680.68-2.88%-
Sep 3, 20250.700.700.700.700.70-0.71%-
Sep 2, 20250.700.700.700.700.70-0.71%-
Sep 1, 20250.710.710.710.710.711.44%-
Aug 29, 20250.700.700.700.700.701.46%-
Aug 28, 20250.690.690.690.690.69-2.14%-
Aug 27, 20250.700.700.700.700.70-1.41%-
Aug 26, 20250.710.710.710.710.71--
Aug 25, 20250.710.710.710.710.711.43%-
Aug 22, 20250.700.700.700.700.70--
Aug 21, 20250.700.700.700.700.70--
Aug 20, 20250.700.700.700.700.70-0.71%-
Aug 19, 20250.710.710.710.710.71-2.08%-
Aug 18, 20250.720.720.720.720.72--
Aug 15, 20250.720.720.720.720.721.41%-
Aug 14, 20250.710.710.710.710.71--
Aug 13, 20250.710.710.710.710.71-4.70%-
Aug 12, 20250.700.750.700.750.754.93%174
Aug 11, 20250.710.710.710.710.71--
Aug 8, 20250.710.710.710.710.716.77%-
Aug 7, 20250.670.670.670.670.67-6.34%-
Aug 6, 20250.670.710.670.710.716.77%3,100
Aug 5, 20250.670.670.670.670.672.31%-
Aug 4, 20250.650.650.650.650.65-2.26%-
Aug 1, 20250.670.670.670.670.67--
Jul 31, 20250.670.670.670.670.67-1.48%-
Jul 30, 20250.680.680.680.680.68--
Jul 29, 20250.680.680.680.680.680.75%-
Jul 28, 20250.670.670.670.670.67-1.47%-
Jul 25, 20250.680.680.680.680.680.74%-
Jul 24, 20250.680.680.680.680.68-2.88%-
Jul 23, 20250.700.700.700.700.70-0.71%-
Jul 22, 20250.700.700.700.700.701.45%-
Jul 21, 20250.690.690.690.690.697.81%-
Jul 18, 20250.640.640.640.640.64-0.78%-