TipRanks
Zentek (DE:ZAY0)
FRANKFURT:ZAY0
Germany Market
ZAY0
Zentek
RESEARCH TOOLSreports

Zentek (ZAY0) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
0.47
0.47
0.47
0.47
0.47
-1.67%
0
0.00
Sep 17, 2026
0.48
0.48
0.48
0.48
0.48
+1.70%
0
0.00
Sep 16, 2026
0.47
0.47
0.47
0.47
0.47
+1.29%
0
0.00
Sep 15, 2026
0.46
0.46
0.46
0.46
0.46
+5.45%
0
0.00
Sep 14, 2026
0.44
0.44
0.44
0.44
0.44
+1.38%
0
0.00
Sep 11, 2026
0.43
0.43
0.43
0.43
0.43
-2.69%
0
0.00
Sep 10, 2026
0.45
0.45
0.45
0.45
0.45
-1.76%
0
0.00
Sep 09, 2026
0.45
0.45
0.45
0.45
0.45
+2.25%
0
0.00
Sep 08, 2026
0.47
0.47
0.44
0.44
0.44
-5.53%
3,190
57.42
Sep 07, 2026
0.47
0.47
0.47
0.47
0.47
+6.33%
0
0.00
Sep 04, 2026
0.44
0.44
0.44
0.44
0.44
+3.27%
0
0.00
Sep 03, 2026
0.43
0.43
0.43
0.43
0.43
+5.94%
0
0.00
Sep 02, 2026
0.40
0.40
0.40
0.40
0.40
-7.76%
0
0.00
Sep 01, 2026
0.44
0.44
0.44
0.44
0.44
+18.38%
0
0.00
Aug 31, 2026
0.34
0.37
0.34
0.37
0.37
-21.61%
2,000
84.00
Aug 28, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
0
0.00
Aug 27, 2026
0.47
0.47
0.47
0.47
0.47
-7.45%
0
0.00
Aug 26, 2026
0.51
0.51
0.51
0.51
0.51
0.00%
0
0.00
Aug 25, 2026
0.51
0.51
0.51
0.51
0.51
0.00%
0
0.00
Aug 24, 2026
0.51
0.51
0.51
0.51
0.51
0.00%
0
0.00
Aug 21, 2026
0.51
0.51
0.51
0.51
0.51
+4.51%
0
0.00
Aug 20, 2026
0.49
0.49
0.49
0.49
0.49
-1.21%
0
0.00
Aug 19, 2026
0.49
0.49
0.49
0.49
0.49
-2.18%
0
0.00
Aug 18, 2026
0.51
0.51
0.51
0.51
0.51
-2.88%
0
0.00
Aug 17, 2026
0.52
0.52
0.52
0.52
0.52
-3.70%
0
0.00
Aug 14, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Aug 13, 2026
0.54
0.54
0.54
0.54
0.54
-4.42%
0
0.00
Aug 12, 2026
0.57
0.57
0.57
0.57
0.57
-1.74%
0
0.00
Aug 11, 2026
0.58
0.58
0.58
0.58
0.58
+1.77%
0
0.00
Aug 10, 2026
0.57
0.57
0.57
0.57
0.57
+0.89%
0
0.00
Aug 07, 2026
0.56
0.56
0.56
0.56
0.56
0.00%
0
0.00
Aug 06, 2026
0.56
0.56
0.56
0.56
0.56
-1.75%
0
0.00
Aug 05, 2026
0.57
0.57
0.57
0.57
0.57
-0.87%
0
0.00
Aug 04, 2026
0.58
0.58
0.58
0.58
0.58
-0.86%
0
0.00
Aug 03, 2026
0.58
0.58
0.58
0.58
0.58
+23.40%
0
0.00
Jul 31, 2026
0.47
0.47
0.47
0.47
0.47
-0.42%
0
0.00
Jul 30, 2026
0.47
0.47
0.47
0.47
0.47
-0.84%
0
0.00
Jul 29, 2026
0.48
0.48
0.48
0.48
0.48
-2.46%
0
0.00
Jul 28, 2026
0.49
0.49
0.49
0.49
0.49
+6.55%
0
0.00
Jul 27, 2026
0.46
0.46
0.46
0.46
0.46
-1.72%
0
0.00
Jul 24, 2026
0.47
0.47
0.47
0.47
0.47
+1.30%
0
0.00
Jul 23, 2026
0.46
0.46
0.46
0.46
0.46
+4.55%
0
0.00
Jul 22, 2026
0.44
0.44
0.44
0.44
0.44
+11.11%
0
0.00
Jul 21, 2026
0.40
0.40
0.40
0.40
0.40
-1.98%
0
0.00
Jul 20, 2026
0.40
0.40
0.40
0.40
0.40
-1.94%
0
0.00
Jul 17, 2026
0.41
0.41
0.41
0.41
0.41
-2.83%
0
0.00
Jul 16, 2026
0.42
0.42
0.42
0.42
0.42
+2.91%
0
0.00
Jul 15, 2026
0.40
0.41
0.40
0.41
0.41
-0.48%
1,500
∞
Jul 14, 2026
0.41
0.41
0.41
0.41
0.41
+0.98%
0
-
Jul 13, 2026
0.41
0.41
0.41
0.41
0.41
+1.49%
0
-
Rows:
50