TipRanks
The9 Limited (DE:FZK0)
FRANKFURT:FZK0
Germany Market

The9 (FZK0) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 02, 2026
3.92
3.92
3.92
3.92
3.92
+10.11%
0
0.00
Sep 01, 2026
3.56
3.56
3.56
3.56
3.56
+0.56%
0
0.00
Aug 31, 2026
3.54
3.54
3.54
3.54
3.54
-6.35%
0
0.00
Aug 28, 2026
3.78
3.78
3.78
3.78
3.78
-3.57%
0
0.00
Aug 27, 2026
3.92
3.92
3.92
3.92
3.92
+12.00%
0
0.00
Aug 26, 2026
3.50
3.50
3.50
3.50
3.50
-22.57%
0
0.00
Aug 25, 2026
4.52
4.52
4.52
4.52
4.52
-3.83%
0
0.00
Aug 24, 2026
4.70
4.70
4.70
4.70
4.70
+35.06%
0
0.00
Aug 21, 2026
3.48
3.48
3.48
3.48
3.48
+1.16%
0
0.00
Aug 20, 2026
3.44
3.44
3.44
3.44
3.44
-1.15%
0
0.00
Aug 19, 2026
3.48
3.48
3.48
3.48
3.48
-6.95%
0
0.00
Aug 18, 2026
3.76
3.76
3.74
3.74
3.74
+1.63%
50
6.00
Aug 17, 2026
3.70
3.70
3.68
3.68
3.68
+6.98%
0
0.00
Aug 14, 2026
3.44
3.44
3.44
3.44
3.44
+6.83%
0
0.00
Aug 13, 2026
3.22
3.22
3.22
3.22
3.22
-4.17%
0
0.00
Aug 12, 2026
3.36
3.36
3.36
3.36
3.36
-8.70%
0
0.00
Aug 11, 2026
3.68
3.68
3.68
3.68
3.68
-3.66%
0
0.00
Aug 10, 2026
3.82
3.82
3.82
3.82
3.82
-6.83%
0
0.00
Aug 07, 2026
4.10
4.10
4.10
4.10
4.10
+0.49%
0
0.00
Aug 06, 2026
4.08
4.08
4.08
4.08
4.08
+5.70%
0
0.00
Aug 05, 2026
3.86
3.86
3.86
3.86
3.86
+4.32%
0
0.00
Aug 04, 2026
3.70
3.70
3.70
3.70
3.70
+2.21%
0
0.00
Aug 03, 2026
3.62
3.62
3.62
3.62
3.62
-2.16%
0
0.00
Jul 31, 2026
3.70
3.70
3.70
3.70
3.70
+3.93%
0
0.00
Jul 30, 2026
3.56
3.56
3.56
3.56
3.56
-8.72%
0
0.00
Jul 29, 2026
3.80
3.90
3.80
3.90
3.90
+4.28%
525
Jul 28, 2026
3.74
3.74
3.74
3.74
3.74
+46.09%
0
-
Jul 27, 2026
2.56
2.56
2.56
2.56
2.56
-15.23%
0
-
Jul 24, 2026
3.02
3.02
3.02
3.02
3.02
-6.21%
0
-
Jul 23, 2026
3.22
3.22
3.22
3.22
3.22
-0.62%
0
-
Jul 22, 2026
3.24
3.24
3.24
3.24
3.24
+0.62%
0
-
Jul 21, 2026
3.50
3.50
3.22
3.22
3.22
+1.90%
0
-
Jul 20, 2026
3.16
3.16
3.16
3.16
3.16
+2.60%
0
-
Jul 17, 2026
3.08
3.08
3.08
3.08
3.08
-0.65%
0
-
Jul 16, 2026
3.10
3.10
3.10
3.10
3.10
-3.13%
0
-
Jul 15, 2026
3.20
3.20
3.20
3.20
3.20
-3.03%
0
-
Jul 14, 2026
3.30
3.30
3.30
3.30
3.30
-7.30%
0
-
Jul 13, 2026
3.56
3.56
3.56
3.56
3.56
-6.32%
0
-
Jul 10, 2026
3.80
3.80
3.80
3.80
3.80
-0.52%
0
0.00
Jul 09, 2026
3.82
3.82
3.82
3.82
3.82
-5.45%
0
0.00
Jul 08, 2026
4.04
4.04
4.04
4.04
4.04
-0.49%
0
0.00
Rows:
50