Skip to main content
Advance ZincTek Limited (FRA:BBJ)
Germany flag Germany · Delayed Price · Currency is EUR
0.635
+0.005 (0.79%)
Last updated: Dec 5, 2025, 10:30 AM CET

Advance ZincTek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.640.630.640.640.79%-
Dec 4, 20250.630.630.630.630.63--
Dec 3, 20250.630.630.630.630.63-1,600
Dec 2, 20250.630.630.630.630.630.80%-
Dec 1, 20250.630.630.630.630.63--
Nov 28, 20250.630.630.630.630.63--
Nov 27, 20250.630.760.630.630.63-70,000
Nov 26, 20250.580.630.580.630.638.70%-
Nov 25, 20250.580.580.580.580.58-0.86%-
Nov 24, 20250.580.580.580.580.580.87%-
Nov 21, 20250.580.580.580.580.58--
Nov 20, 20250.580.580.580.580.58--
Nov 19, 20250.580.580.580.580.58--
Nov 18, 20250.580.580.580.580.58--
Nov 17, 20250.580.580.580.580.58-0.86%371
Nov 14, 20250.580.580.580.580.58-4.92%-
Nov 13, 20250.620.620.610.610.61--
Nov 12, 20250.610.610.610.610.61--
Nov 11, 20250.610.610.610.610.61--
Nov 10, 20250.610.610.610.610.610.83%-
Nov 7, 20250.610.610.610.610.61-6.92%-
Nov 6, 20250.610.810.450.650.656.56%34,800
Nov 5, 20250.610.610.610.610.611.67%-
Nov 4, 20250.600.600.600.600.60--
Nov 3, 20250.600.600.600.600.60--
Oct 31, 20250.600.600.600.600.60--
Oct 30, 20250.600.600.600.600.60--
Oct 29, 20250.600.600.600.600.600.84%-
Oct 28, 20250.630.630.600.600.60-5.56%813
Oct 27, 20250.630.630.630.630.634.13%-
Oct 24, 20250.610.610.610.610.61-3.97%-
Oct 23, 20250.630.630.630.630.6318.87%-
Oct 22, 20250.530.530.530.530.5311.81%-
Oct 21, 20250.470.470.470.470.47--
Oct 20, 20250.470.470.470.470.470.42%-
Oct 17, 20250.470.470.470.470.47--
Oct 16, 20250.470.470.470.470.47-0.84%-
Oct 15, 20250.480.480.480.480.480.42%-
Oct 14, 20250.470.470.470.470.47-0.84%-
Oct 13, 20250.480.480.480.480.48--
Oct 10, 20250.480.480.480.480.48-2.45%-
Oct 9, 20250.490.490.490.490.49-3.92%-
Oct 8, 20250.500.510.500.510.513.24%3,000
Oct 7, 20250.500.500.490.490.49-0.40%-
Oct 6, 20250.490.500.490.500.50--
Oct 3, 20250.500.500.500.500.502.90%-
Oct 2, 20250.480.480.480.480.48--
Oct 1, 20250.480.480.480.480.482.12%-
Sep 30, 20250.470.470.470.470.47-1.67%-
Sep 29, 20250.480.480.480.480.481.27%-
Sep 26, 20250.470.470.470.470.475.33%-
Sep 25, 20250.480.480.450.450.45-10.89%1,225
Sep 24, 20250.510.510.510.510.511.41%-
Sep 23, 20250.500.500.500.500.504.62%-
Sep 22, 20250.480.480.480.480.48--
Sep 19, 20250.480.480.480.480.48--
Sep 18, 20250.480.480.480.480.485.78%-
Sep 17, 20250.450.450.450.450.45-0.44%1,225
Sep 16, 20250.450.450.450.450.45-0.44%-
Sep 15, 20250.450.450.450.450.45--
Sep 12, 20250.450.450.450.450.450.44%-
Sep 11, 20250.450.450.450.450.450.44%-
Sep 10, 20250.450.450.450.450.450.45%-
Sep 9, 20250.450.450.450.450.45-29.45%-
Sep 8, 20250.450.640.450.640.644.10%41
Sep 5, 20250.610.610.610.610.6136.77%-
Sep 4, 20250.450.450.450.450.45-26.89%-
Sep 3, 20250.610.610.610.610.61-0.81%-
Sep 2, 20250.620.620.620.620.62-7.52%60
Sep 1, 20250.620.670.620.670.677.26%60
Aug 29, 20250.620.620.620.620.620.81%-
Aug 28, 20250.620.620.620.620.62-7.52%-
Aug 27, 20250.670.670.670.670.67--
Aug 26, 20250.670.670.670.670.67-2.21%-
Aug 25, 20250.660.680.660.680.683.03%17
Aug 22, 20250.660.660.660.660.66--
Aug 21, 20250.660.660.660.660.666.45%-
Aug 20, 20250.630.630.610.620.62-0.80%4,000
Aug 19, 20250.630.630.630.630.63-6.02%-
Aug 18, 20250.670.670.670.670.679.02%-
Aug 15, 20250.610.610.610.610.61--
Aug 14, 20250.610.610.610.610.61--
Aug 13, 20250.610.610.610.610.616.09%-
Aug 12, 20250.580.580.580.580.58--
Aug 11, 20250.580.580.580.580.58--
Aug 8, 20250.580.580.580.580.580.88%-
Aug 7, 20250.570.570.570.570.574.59%-
Aug 6, 20250.550.550.550.550.551.87%-
Aug 5, 20250.540.540.540.540.540.94%-
Aug 4, 20250.530.530.530.530.53-0.93%-
Aug 1, 20250.540.540.540.540.54-0.93%-
Jul 31, 20250.540.540.540.540.542.86%-
Jul 30, 20250.530.530.530.530.53--
Jul 29, 20250.530.530.530.530.531.94%-
Jul 28, 20250.520.520.520.520.52-0.96%-
Jul 25, 20250.520.520.520.520.52-1.89%-
Jul 24, 20250.530.530.530.530.532.91%-
Jul 23, 20250.520.520.520.520.52-0.96%-
Jul 22, 20250.520.520.520.520.52-14.75%-
Jul 21, 20250.610.610.610.610.6116.19%-