The9(DE:FZK0)
€2.24+0.10 (+4.67%)
DE:FZK0
The9 historical prices
€2.24
At close:+0.10 (+4.67%)
The9 (FZK0) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.24 | 2.28 | 2.20 | 2.24 | 2.24 | +4.67% | 0 | 0.00 |
| Nov 10, 2026 | 2.26 | 2.36 | 2.14 | 2.14 | 2.14 | -3.60% | 0 | 0.00 |
| Nov 09, 2026 | 2.12 | 2.28 | 2.12 | 2.28 | 2.28 | +2.70% | 0 | 0.00 |
| Nov 06, 2026 | 2.04 | 2.22 | 2.04 | 2.22 | 2.22 | +11.00% | 0 | 0.00 |
| Nov 05, 2026 | 2.00 | 2.00 | 1.81 | 2.00 | 2.00 | -9.91% | 0 | 0.00 |
| Nov 04, 2026 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | -5.13% | 0 | 0.00 |
| Nov 02, 2026 | 2.42 | 2.42 | 2.34 | 2.34 | 2.34 | -8.59% | 0 | 0.00 |
| Oct 30, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.76% | 0 | 0.00 |
| Oct 29, 2026 | 2.68 | 2.68 | 2.54 | 2.66 | 2.66 | +1.53% | 0 | 0.00 |
| Oct 28, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | 0 | 0.00 |
| Oct 27, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 0 | 0.00 |
| Oct 26, 2026 | 2.54 | 2.70 | 2.54 | 2.70 | 2.70 | +6.30% | 0 | 0.00 |
| Oct 23, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -7.30% | 0 | 0.00 |
| Oct 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 0 | 0.00 |
| Oct 21, 2026 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | +1.46% | 0 | 0.00 |
| Oct 20, 2026 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | -3.52% | 0 | 0.00 |
| Oct 19, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | +2.16% | 0 | 0.00 |
| Oct 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -2.80% | 0 | 0.00 |
| Oct 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | 0 | 0.00 |
| Oct 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | +2.07% | 0 | 0.00 |
| Oct 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | +2.11% | 0 | 0.00 |
| Oct 09, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | +1.43% | 0 | 0.00 |
| Oct 08, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | 0 | 0.00 |
| Oct 07, 2026 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | -1.39% | 0 | 0.00 |
| Oct 06, 2026 | 2.66 | 2.88 | 2.66 | 2.88 | 2.88 | +6.67% | 0 | 0.00 |
| Oct 05, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | +1.50% | 0 | 0.00 |
| Oct 02, 2026 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -3.62% | 0 | 0.00 |
| Oct 01, 2026 | 2.68 | 2.82 | 2.68 | 2.76 | 2.76 | +0.73% | 0 | 0.00 |
| Sep 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | +1.48% | 0 | 0.00 |
| Sep 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -8.78% | 0 | 0.00 |
| Sep 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | +2.07% | 0 | 0.00 |
| Sep 25, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -4.61% | 0 | 0.00 |
| Sep 24, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | -0.65% | 0 | 0.00 |
| Sep 23, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -5.56% | 0 | 0.00 |
| Sep 22, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -5.26% | 0 | 0.00 |
| Sep 21, 2026 | 3.20 | 3.42 | 3.20 | 3.42 | 3.42 | +4.91% | 0 | 0.00 |
| Sep 18, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | +3.16% | 0 | 0.00 |
| Sep 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | 0 | 0.00 |
| Sep 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | +2.56% | 0 | 0.00 |
| Sep 14, 2026 | 3.36 | 3.36 | 3.12 | 3.12 | 3.12 | +4.70% | 0 | 0.00 |
| Sep 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 0 | 0.00 |
| Sep 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 0 | 0.00 |
| Sep 09, 2026 | 3.62 | 3.62 | 3.10 | 3.10 | 3.10 | -11.93% | 0 | 0.00 |
| Sep 08, 2026 | 3.78 | 3.78 | 3.52 | 3.52 | 3.52 | -12.00% | 0 | 0.00 |
| Sep 07, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | +3.09% | 0 | 0.00 |
| Sep 04, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | 0 | 0.00 |
| Sep 03, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | +1.02% | 0 | 0.00 |
