Canada markets open in 9 hours 15 minutes

Zegona Communications plc (1ZG.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.5800-0.1200 (-4.44%)
At close: 05:17PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.60002.66002.58002.58002.5800-
Apr 24, 20242.70002.72002.70002.70002.7000-
Apr 23, 20242.72002.72002.70002.72002.7200-
Apr 22, 20242.70002.74002.70002.74002.7400-
Apr 19, 20242.72002.76002.72002.76002.7600-
Apr 18, 20242.66002.74002.64002.72002.7200-
Apr 17, 20242.70002.70002.68002.70002.7000-
Apr 16, 20242.74002.74002.72002.74002.7400-
Apr 15, 20242.62002.78002.62002.78002.7800-
Apr 12, 20242.58002.70002.58002.70002.7000-
Apr 11, 20242.48002.60002.48002.60002.6000-
Apr 10, 20242.48002.50002.48002.50002.5000-
Apr 09, 20242.50002.50002.50002.50002.5000-
Apr 08, 20242.40002.48002.40002.48002.4800-
Apr 05, 20242.44002.44002.44002.44002.4400-
Apr 04, 20242.44002.44002.44002.44002.4400-
Apr 03, 20242.44002.44002.44002.44002.4400-
Apr 02, 20242.44002.44002.44002.44002.4400-
Mar 28, 20242.48002.48002.42002.44002.4400-
Mar 27, 20242.38002.52002.38002.52002.5200-
Mar 26, 20242.40002.82002.40002.82002.82002,000
Mar 25, 20242.40002.44002.40002.44002.4400-
Mar 22, 20242.38002.44002.38002.44002.4400-
Mar 21, 20242.44002.44002.42002.42002.4200-
Mar 20, 20242.38002.46002.38002.46002.4600-
Mar 19, 20242.34002.38002.32002.32002.3200-
Mar 18, 20242.40002.40002.36002.38002.3800-
Mar 15, 20242.24002.42002.22002.42002.4200-
Mar 14, 20242.26002.28002.22002.28002.2800-
Mar 13, 20242.28002.28002.20002.26002.2600-
Mar 12, 20242.18002.50002.18002.50002.500020
Mar 11, 20242.20002.48002.20002.48002.48001,920
Mar 08, 20242.30002.30002.20002.22002.2200250
Mar 07, 20242.40002.40002.40002.40002.4000-
Mar 06, 20242.40002.40002.40002.40002.4000-
Mar 05, 20242.66002.66002.42002.42002.42004,100
Mar 04, 20242.60002.70002.54002.70002.700014,255
Mar 01, 20242.40002.58002.40002.50002.50009,535
Feb 29, 20242.28002.62002.26002.62002.6200572
Feb 28, 20242.22002.30002.22002.30002.3000-
Feb 27, 20242.50002.58002.34002.58002.5800600
Feb 26, 20242.52002.56002.52002.54002.5400-
Feb 23, 20242.54002.58002.54002.58002.5800-
Feb 22, 20242.52002.56002.52002.56002.5600-
Feb 21, 20242.52002.56002.52002.56002.5600-
Feb 20, 20242.56002.60002.56002.56002.5600-
Feb 19, 20242.54002.62002.54002.62002.6200-
Feb 16, 20242.46002.64002.46002.60002.6000-
Feb 15, 20242.44002.50002.44002.50002.5000-
Feb 14, 20242.46002.56002.46002.48002.4800-
Feb 13, 20242.50002.54002.50002.52002.5200-
Feb 12, 20242.48002.52002.48002.52002.5200-
Feb 09, 20242.38002.58002.38002.58002.5800-
Feb 08, 20242.34002.42002.34002.42002.4200-
Feb 07, 20242.22002.38002.22002.38002.3800-
Feb 06, 20242.28002.34002.28002.28002.2800-
Feb 05, 20242.22002.32002.22002.32002.3200-
Feb 02, 20241.98002.16001.98002.16002.1600-
Feb 01, 20241.92002.00001.92002.00002.0000-
Jan 31, 20241.92001.95001.92001.94001.9400-
Jan 30, 20241.98001.98001.95001.95001.9500-
Jan 29, 20241.99001.99001.98001.98001.9800-
Jan 26, 20241.95001.99001.95001.99001.9900-
Jan 25, 20241.94001.98001.94001.98001.9800-
Jan 24, 20241.94001.96001.94001.96001.9600-
Jan 23, 20241.94001.97001.94001.97001.9700-
Jan 22, 20241.92001.97001.92001.97001.9700-
Jan 19, 20241.92001.95001.92001.95001.9500-
Jan 18, 20241.91001.96001.91001.96001.9600-
Jan 17, 20241.91001.95001.91001.94001.9400-
Jan 16, 20241.93001.95001.93001.94001.9400-
Jan 15, 20241.96001.96001.96001.96001.9600-
Jan 12, 20241.95002.00001.95001.98001.9800-
Jan 11, 20241.97002.00001.97001.98001.9800-
Jan 10, 20241.97002.00001.97001.99001.9900-
Jan 09, 20241.97002.00001.97002.00002.0000-
Jan 08, 20242.00002.00002.00002.00002.0000-
Jan 05, 20242.04002.04002.04002.04002.0400-
Jan 04, 20242.02002.02002.02002.02002.0200-
Jan 03, 20241.97002.04001.97002.04002.0400-
Jan 02, 20241.94002.00001.94002.00002.0000-
Dec 29, 20231.99002.00001.99002.00002.0000-
Dec 28, 20231.99002.02001.99002.00002.0000-
Dec 27, 20231.88001.92001.88001.92001.9200-
Dec 22, 20231.88001.91001.88001.91001.9100-
Dec 21, 20231.86001.91001.86001.91001.9100-
Dec 20, 20231.88001.90001.88001.90001.9000-
Dec 19, 20231.84001.92001.84001.91001.9100-
Dec 18, 20231.82001.88001.82001.88001.8800-
Dec 15, 20231.86001.86001.85001.85001.8500-
Dec 14, 20231.81001.89001.81001.89001.8900-
Dec 13, 20231.79001.85001.79001.84001.8400-
Dec 12, 20231.76001.83001.76001.83001.8300-
Dec 11, 20231.70001.77001.70001.77001.7700-
Dec 08, 20231.70001.74001.70001.73001.7300-
Dec 07, 20231.70001.73001.70001.73001.7300-
Dec 06, 20231.73001.73001.72001.72001.7200-
Dec 05, 20231.75001.76001.72001.76001.7600-
Dec 04, 20231.70001.78001.70001.78001.7800-
Dec 01, 20231.73001.78001.73001.78001.7800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...