Skip to main content
ZCZL Industrial Technology Group Company Limited (FRA:ZGC)
Germany flag Germany · Delayed Price · Currency is EUR
2.380
+0.060 (2.59%)
At close: Dec 5, 2025

FRA:ZGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.382.382.382.382.382.59%-
Dec 4, 20252.322.322.322.322.32--
Dec 3, 20252.322.322.322.322.32--
Dec 2, 20252.322.322.322.322.321.75%-
Dec 1, 20252.342.342.282.282.284.59%949
Nov 28, 20252.182.182.182.182.18-0.91%-
Nov 27, 20252.202.202.202.202.20-2.65%-
Nov 26, 20252.262.262.262.262.260.89%-
Nov 25, 20252.242.242.242.242.242.75%-
Nov 24, 20252.182.182.182.182.182.83%-
Nov 21, 20252.122.122.122.122.12-2.75%-
Nov 20, 20252.182.182.182.182.18-0.91%-
Nov 19, 20252.202.202.202.202.20--
Nov 18, 20252.202.202.202.202.20-2.65%-
Nov 17, 20252.262.262.262.262.260.89%-
Nov 14, 20252.242.242.242.242.24-2.61%-
Nov 13, 20252.302.302.302.302.30-6.50%-
Nov 12, 20252.262.462.262.462.467.89%1,000
Nov 11, 20252.282.282.282.282.28-2.56%-
Nov 10, 20252.342.342.342.342.341.74%-
Nov 7, 20252.302.302.302.302.30-0.86%-
Nov 6, 20252.322.322.322.322.329.43%-
Nov 5, 20252.122.122.122.122.12-4.50%-
Nov 4, 20252.222.222.222.222.22--
Nov 3, 20252.222.222.222.222.22-5.13%-
Oct 31, 20252.342.342.342.342.340.86%-
Oct 30, 20252.322.322.322.322.32-3.33%-
Oct 29, 20252.402.402.402.402.40--
Oct 28, 20252.402.402.402.402.40-2.44%-
Oct 27, 20252.462.462.462.462.464.24%-
Oct 24, 20252.362.362.362.362.362.61%-
Oct 23, 20252.302.302.302.302.30--
Oct 22, 20252.302.302.302.302.30-2.54%-
Oct 21, 20252.362.362.362.362.363.51%-
Oct 20, 20252.262.282.222.282.281.79%7
Oct 17, 20252.242.242.242.242.24-3.45%-
Oct 16, 20252.322.322.322.322.32-0.85%6
Oct 15, 20252.342.342.342.342.342.63%-
Oct 14, 20252.282.282.282.282.28-3.39%30
Oct 13, 20252.342.362.342.362.36-1.67%3,236
Oct 10, 20252.422.422.402.402.40-1.64%6
Oct 9, 20252.442.442.442.442.44-3.17%-
Oct 8, 20252.522.522.522.522.52-3.82%-
Oct 7, 20252.622.622.622.622.622.34%-
Oct 6, 20252.562.562.562.562.560.79%-
Oct 3, 20252.542.542.542.542.54-2.31%-
Oct 2, 20252.602.602.602.602.604.00%-
Oct 1, 20252.502.502.502.502.50-130
Sep 30, 20252.502.502.502.502.50-2.34%-
Sep 29, 20252.562.562.562.562.562.40%-
Sep 26, 20252.502.502.502.502.50-3.10%-
Sep 25, 20252.582.582.582.582.58-5.84%-
Sep 24, 20252.742.742.742.742.74-0.72%-
Sep 23, 20252.502.762.502.762.769.52%130
Sep 22, 20252.482.522.482.522.525.00%400
Sep 19, 20252.402.402.402.402.406.19%-
Sep 18, 20252.222.262.222.262.261.80%2,000
Sep 17, 20252.222.222.222.222.22-1,000
Sep 16, 20252.222.222.222.222.222.78%340
Sep 15, 20252.162.162.162.162.16-0.92%-
Sep 12, 20252.182.182.182.182.18--
Sep 11, 20252.182.182.182.182.183.81%-
Sep 10, 20252.102.102.102.102.100.96%-
Sep 9, 20252.082.082.082.082.086.67%-
Sep 8, 20251.991.991.951.951.95-1.02%100
Sep 5, 20251.971.971.971.971.975.91%-
Sep 4, 20251.861.861.861.861.86-3.63%-
Sep 3, 20251.931.931.931.931.932.12%-
Sep 2, 20251.891.891.891.891.89-3.57%-
Sep 1, 20251.961.961.961.961.96-3.92%-
Aug 29, 20251.932.041.932.042.0417.92%200
Aug 28, 20251.731.731.731.731.73-5.46%-
Aug 27, 20251.831.831.831.831.831.67%-
Aug 26, 20251.801.801.801.801.802.86%-
Aug 25, 20251.751.901.751.751.750.57%1,300
Aug 22, 20251.741.741.741.741.74-2.25%-
Aug 21, 20251.781.781.781.781.780.56%-
Aug 20, 20251.771.771.771.771.774.12%-
Aug 19, 20251.701.701.701.701.70-0.58%-
Aug 18, 20251.711.711.711.711.71-0.58%-
Aug 15, 20251.721.721.721.721.720.58%-
Aug 14, 20251.721.721.711.711.71-2.29%150
Aug 13, 20251.751.751.751.751.75--
Aug 12, 20251.751.751.751.751.750.57%-
Aug 11, 20251.741.741.741.741.74-2.25%-
Aug 8, 20251.781.781.781.781.781.14%-
Aug 7, 20251.761.761.761.761.760.57%-
Aug 6, 20251.751.751.751.751.754.17%500
Aug 4, 20251.681.681.681.681.681.82%-
Aug 1, 20251.611.651.611.651.652.48%-
Jul 31, 20251.561.611.561.611.611.26%-
Jul 30, 20251.591.591.591.591.59-1.85%-
Jul 29, 20251.591.621.591.621.62-0.61%-
Jul 28, 20251.641.641.591.631.63-3.55%9
Jul 25, 20251.641.691.641.691.69-0.59%-
Jul 24, 20251.701.701.701.701.70-1.16%-
Jul 23, 20251.721.721.721.721.72-0.58%-
Jul 22, 20251.711.731.711.731.732.98%1,499
Jul 21, 20251.681.681.681.681.684.35%-
Jul 18, 20251.611.611.611.611.61-1.23%-