ZipRecruiter(DE:47R)
€3.850.00 (0.00%)
DE:47R
ZipRecruiter historical prices
€3.85
At close:0.00 (0.00%)
ZipRecruiter (47R) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.85 | 5.76 | 3.85 | 3.85 | 3.85 | 0.00% | 0 | NaN |
| Nov 10, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | +18.12% | 0 | NaN |
| Nov 09, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | +3.19% | 0 | NaN |
| Nov 06, 2026 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | -17.44% | 0 | NaN |
| Nov 05, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | +6.08% | 0 | NaN |
| Nov 04, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | +0.16% | 0 | NaN |
| Nov 03, 2026 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | +0.98% | 0 | NaN |
| Nov 02, 2026 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | -3.57% | 0 | NaN |
| Oct 30, 2026 | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | -1.04% | 0 | NaN |
| Oct 29, 2026 | 3.77 | 3.85 | 3.77 | 3.85 | 3.85 | -0.93% | 0 | NaN |
| Oct 28, 2026 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | -0.26% | 0 | NaN |
| Oct 27, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -4.41% | 0 | NaN |
| Oct 26, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | +1.04% | 0 | NaN |
| Oct 23, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | +2.96% | 0 | NaN |
| Oct 22, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -1.36% | 0 | NaN |
| Oct 21, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | +2.53% | 0 | NaN |
| Oct 20, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | +2.70% | 0 | NaN |
| Oct 19, 2026 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | -10.36% | 0 | NaN |
| Oct 16, 2026 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | +8.95% | 0 | NaN |
| Oct 15, 2026 | 3.90 | 3.91 | 3.86 | 3.86 | 3.86 | +0.84% | 0 | NaN |
| Oct 14, 2026 | 4.01 | 4.01 | 3.83 | 3.83 | 3.83 | +2.68% | 0 | NaN |
| Oct 13, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | +2.58% | 0 | NaN |
| Oct 12, 2026 | 3.69 | 3.69 | 3.64 | 3.64 | 3.64 | +4.90% | 0 | NaN |
| Oct 09, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | +4.84% | 0 | NaN |
| Oct 08, 2026 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | +3.89% | 0 | NaN |
| Oct 07, 2026 | 3.23 | 3.24 | 3.18 | 3.18 | 3.18 | +1.27% | 0 | NaN |
| Oct 06, 2026 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | +1.75% | 0 | NaN |
| Oct 05, 2026 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -1.40% | 0 | NaN |
| Oct 02, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | +3.09% | 0 | NaN |
| Oct 01, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | +4.18% | 0 | NaN |
| Sep 30, 2026 | 2.96 | 2.97 | 2.92 | 2.92 | 2.92 | -2.54% | 0 | NaN |
| Sep 29, 2026 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | -0.20% | 0 | NaN |
| Sep 28, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | +1.35% | 0 | NaN |
| Sep 25, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -3.58% | 0 | NaN |
| Sep 24, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -3.28% | 0 | NaN |
| Sep 23, 2026 | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | -4.74% | 0 | NaN |
| Sep 22, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | +5.11% | 0 | NaN |
| Sep 21, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -3.06% | 0 | NaN |
| Sep 18, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | -1.33% | 0 | NaN |
| Sep 17, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | +2.16% | 0 | NaN |
| Sep 16, 2026 | 3.31 | 3.31 | 3.24 | 3.24 | 3.24 | -1.22% | 0 | NaN |
| Sep 15, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | +4.12% | 0 | NaN |
| Sep 14, 2026 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | +0.13% | 0 | NaN |
| Sep 11, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | +1.88% | 0 | NaN |
| Sep 10, 2026 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | -8.57% | 0 | NaN |
| Sep 09, 2026 | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | -4.52% | 0 | NaN |
| Sep 08, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.73% | 0 | NaN |
| Sep 07, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | +1.59% | 0 | NaN |
| Sep 04, 2026 | 3.56 | 3.56 | 3.51 | 3.51 | 3.51 | -2.61% | 0 | 0.00 |
| Sep 03, 2026 | 3.64 | 3.64 | 3.61 | 3.61 | 3.61 | +3.50% | 0 | 0.00 |
