Zedge(DE:34Z)
€1.99+0.06 (+3.11%)
DE:34Z
Zedge historical prices
€1.99
At close:+0.06 (+3.11%)
Zedge (34Z) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | +3.11% | 0 | NaN |
| Nov 09, 2026 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -2.13% | 0 | NaN |
| Nov 06, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.97 | -1.45% | 0 | NaN |
| Nov 05, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.00 | +1.47% | 0 | NaN |
| Nov 04, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.97 | +3.68% | 0 | NaN |
| Nov 03, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.90 | -3.06% | 0 | NaN |
| Nov 02, 2026 | 2.08 | 2.14 | 1.98 | 1.98 | 1.96 | -10.00% | 0 | NaN |
| Oct 30, 2026 | 2.20 | 2.20 | 2.18 | 2.20 | 2.18 | -5.95% | 0 | NaN |
| Oct 29, 2026 | 2.36 | 2.36 | 2.32 | 2.34 | 2.32 | +1.71% | 0 | NaN |
| Oct 28, 2026 | 2.30 | 2.30 | 2.28 | 2.30 | 2.28 | 0.00% | 0 | NaN |
| Oct 27, 2026 | 2.46 | 2.46 | 2.30 | 2.30 | 2.28 | -4.96% | 0 | NaN |
| Oct 26, 2026 | 2.42 | 2.42 | 2.38 | 2.42 | 2.40 | 0.00% | 0 | NaN |
| Oct 23, 2026 | 2.46 | 2.46 | 2.42 | 2.42 | 2.40 | +0.84% | 0 | NaN |
| Oct 22, 2026 | 2.44 | 2.44 | 2.40 | 2.40 | 2.38 | 0.00% | 0 | NaN |
| Oct 21, 2026 | 2.44 | 2.44 | 2.40 | 2.40 | 2.38 | -0.83% | 0 | NaN |
| Oct 20, 2026 | 2.46 | 2.46 | 2.42 | 2.42 | 2.40 | 0.00% | 0 | NaN |
| Oct 19, 2026 | 2.46 | 2.46 | 2.42 | 2.42 | 2.40 | +2.57% | 0 | NaN |
| Oct 16, 2026 | 2.42 | 2.42 | 2.36 | 2.36 | 2.34 | -3.31% | 0 | NaN |
| Oct 15, 2026 | 2.48 | 2.48 | 2.44 | 2.44 | 2.42 | -2.38% | 0 | NaN |
| Oct 14, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.48 | -2.36% | 0 | NaN |
| Oct 13, 2026 | 2.60 | 2.60 | 2.56 | 2.56 | 2.54 | +2.42% | 0 | NaN |
| Oct 12, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.48 | -1.59% | 0 | NaN |
| Oct 09, 2026 | 2.58 | 2.58 | 2.54 | 2.54 | 2.52 | 0.00% | 0 | NaN |
| Oct 08, 2026 | 2.62 | 2.62 | 2.54 | 2.54 | 2.52 | -0.79% | 0 | NaN |
| Oct 07, 2026 | 2.62 | 2.62 | 2.56 | 2.56 | 2.54 | +0.79% | 0 | NaN |
| Oct 06, 2026 | 2.60 | 2.60 | 2.54 | 2.54 | 2.52 | -2.29% | 0 | NaN |
| Oct 05, 2026 | 2.64 | 2.64 | 2.60 | 2.60 | 2.58 | +0.78% | 0 | NaN |
| Oct 02, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.56 | +3.19% | 0 | NaN |
| Oct 01, 2026 | 2.50 | 2.52 | 2.50 | 2.50 | 2.48 | -2.36% | 0 | NaN |
| Sep 30, 2026 | 2.56 | 2.58 | 2.56 | 2.56 | 2.54 | 0.00% | 0 | NaN |
| Sep 29, 2026 | 2.64 | 2.68 | 2.56 | 2.56 | 2.54 | 0.00% | 0 | NaN |
| Sep 28, 2026 | 2.54 | 2.56 | 2.54 | 2.56 | 2.54 | -0.74% | 0 | NaN |
| Sep 25, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | 0.00% | 0 | NaN |
| Sep 24, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.56 | -0.78% | 0 | NaN |
| Sep 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | -0.77% | 0 | NaN |
| Sep 22, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.60 | 0.00% | 0 | NaN |
| Sep 21, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.60 | +1.56% | 0 | NaN |
| Sep 18, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | 0.00% | 0 | NaN |
| Sep 17, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.56 | +4.03% | 0 | NaN |
| Sep 16, 2026 | 2.52 | 2.52 | 2.48 | 2.48 | 2.46 | -3.15% | 0 | NaN |
| Sep 15, 2026 | 2.48 | 2.56 | 2.48 | 2.56 | 2.54 | -2.27% | 0 | NaN |
| Sep 14, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.60 | +1.56% | 0 | NaN |
| Sep 11, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | +4.88% | 0 | NaN |
| Sep 10, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.44 | -3.94% | 0 | NaN |
| Sep 09, 2026 | 2.58 | 2.58 | 2.56 | 2.56 | 2.54 | +3.26% | 0 | 0.00 |
| Sep 08, 2026 | 2.46 | 2.48 | 2.46 | 2.48 | 2.46 | +0.82% | 0 | 0.00 |
| Sep 07, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.44 | -0.81% | 0 | 0.00 |
| Sep 04, 2026 | 2.50 | 2.50 | 2.48 | 2.48 | 2.46 | -0.81% | 0 | 0.00 |
| Sep 03, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.48 | -1.59% | 0 | 0.00 |
| Sep 02, 2026 | 2.52 | 2.54 | 2.52 | 2.54 | 2.52 | +0.80% | 0 | 0.00 |
