Zeon(DE:NZE)
€11.50+0.40 (+7.48%)
DE:NZE
Zeon historical prices
€11.50
At close:+0.40 (+7.48%)
Zeon (NZE) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | +7.48% | 0 | 0.00 |
| Nov 09, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | +3.74% | 0 | 0.00 |
| Nov 06, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.46% | 0 | 0.00 |
| Nov 05, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | 0 | 0.00 |
| Nov 04, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | +0.88% | 0 | 0.00 |
| Nov 03, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 0 | 0.00 |
| Nov 02, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | 0 | 0.00 |
| Oct 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | 0 | 0.00 |
| Oct 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | 0 | 0.00 |
| Oct 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | +4.07% | 0 | 0.00 |
| Oct 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 0 | 0.00 |
| Oct 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | 0 | 0.00 |
| Oct 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | 0 | 0.00 |
| Oct 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | +0.77% | 0 | 0.00 |
| Oct 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | +1.56% | 0 | 0.00 |
| Oct 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | 0 | 0.00 |
| Oct 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 0 | 0.00 |
| Oct 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 0 | 0.00 |
| Oct 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | +1.50% | 0 | 0.00 |
| Oct 09, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | 0 | 0.00 |
| Oct 08, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 0.00% | 250 | 6.18 |
| Oct 07, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 0.00% | 2 | 0.05 |
| Oct 06, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | +0.74% | 0 | 0.00 |
| Oct 05, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | +1.49% | 0 | 0.00 |
| Oct 02, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | 0 | 0.00 |
| Oct 01, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | +1.48% | 150 | 3.94 |
| Sep 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | +2.27% | 0 | 0.00 |
| Sep 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | +0.91% | 500 | 16.61 |
| Sep 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | +1.52% | 0 | 0.00 |
| Sep 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | -2.96% | 0 | 0.00 |
| Sep 18, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.28 | +0.74% | 600 | 29.17 |
| Sep 17, 2026 | 13.30 | 13.80 | 13.30 | 13.40 | 13.18 | +2.29% | 800 | 101.61 |
| Sep 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | -0.75% | 0 | 0.00 |
| Sep 15, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.98 | 0.00% | 35 | 4.78 |
| Sep 14, 2026 | 12.80 | 13.20 | 12.80 | 13.20 | 12.98 | +2.33% | 200 | 48.28 |
| Sep 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | -3.00% | 0 | 0.00 |
| Sep 08, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.08 | 0.00% | 38 | 6.42 |
| Sep 07, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | -0.75% | 0 | 0.00 |
| Sep 03, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.18 | -2.90% | 0 | 0.00 |
| Sep 02, 2026 | 13.30 | 13.80 | 13.30 | 13.80 | 13.57 | +0.73% | 73 | 15.33 |
