Want to see GB:ZEG full AI Analyst Report?
Zegona Communications (ZEG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,754.00 | 1,776.00 | 1,748.00 | 1,766.00 | 1,766.00 | +0.80% | 427,412 | 0.98 |
| Oct 29, 2026 | 1,732.00 | 1,754.00 | 1,706.00 | 1,752.00 | 1,752.00 | +1.27% | 383,981 | 0.88 |
| Oct 28, 2026 | 1,672.00 | 1,750.00 | 1,636.00 | 1,730.00 | 1,730.00 | +3.47% | 535,183 | 1.23 |
| Oct 27, 2026 | 1,736.00 | 1,736.00 | 1,672.00 | 1,672.00 | 1,672.00 | -2.90% | 367,148 | 0.84 |
| Oct 26, 2026 | 1,694.00 | 1,734.00 | 1,658.00 | 1,722.00 | 1,722.00 | +1.53% | 274,443 | 0.63 |
| Oct 23, 2026 | 1,726.00 | 1,738.00 | 1,630.00 | 1,696.00 | 1,696.00 | -1.85% | 487,478 | 1.13 |
| Oct 22, 2026 | 1,750.00 | 1,770.00 | 1,724.00 | 1,728.00 | 1,728.00 | -0.58% | 297,260 | 0.69 |
| Oct 21, 2026 | 1,714.00 | 1,742.00 | 1,706.00 | 1,738.00 | 1,738.00 | +1.05% | 238,336 | 0.55 |
| Oct 20, 2026 | 1,760.00 | 1,760.00 | 1,678.00 | 1,720.00 | 1,720.00 | -2.16% | 324,106 | 0.75 |
| Oct 19, 2026 | 1,750.00 | 1,760.00 | 1,734.00 | 1,758.00 | 1,758.00 | +0.69% | 253,840 | 0.58 |
| Oct 16, 2026 | 1,712.00 | 1,749.56 | 1,702.00 | 1,746.00 | 1,746.00 | +1.51% | 405,214 | 0.93 |
| Oct 15, 2026 | 1,712.00 | 1,736.00 | 1,700.00 | 1,720.00 | 1,720.00 | +1.78% | 557,487 | 1.29 |
| Oct 14, 2026 | 1,706.00 | 1,728.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.94% | 339,573 | 0.79 |
| Oct 13, 2026 | 1,692.00 | 1,738.00 | 1,690.00 | 1,706.00 | 1,706.00 | +0.47% | 313,553 | 0.72 |
| Oct 12, 2026 | 1,726.00 | 1,726.00 | 1,674.00 | 1,698.00 | 1,698.00 | -0.82% | 520,357 | 1.18 |
| Oct 09, 2026 | 1,760.00 | 1,778.00 | 1,694.00 | 1,712.00 | 1,712.00 | -3.71% | 482,766 | 1.10 |
| Oct 08, 2026 | 1,790.00 | 1,796.00 | 1,752.00 | 1,778.00 | 1,778.00 | -1.00% | 226,633 | 0.51 |
| Oct 07, 2026 | 1,776.00 | 1,808.00 | 1,776.00 | 1,796.00 | 1,796.00 | +0.90% | 355,410 | 0.80 |
| Oct 06, 2026 | 1,778.00 | 1,804.00 | 1,764.00 | 1,780.00 | 1,780.00 | +0.00% | 292,060 | 0.64 |
| Oct 05, 2026 | 1,726.00 | 1,804.00 | 1,726.00 | 1,780.00 | 1,780.00 | +1.02% | 422,789 | 0.89 |
| Oct 02, 2026 | 1,746.00 | 1,778.00 | 1,740.00 | 1,762.00 | 1,762.00 | +1.38% | 591,087 | 1.24 |
| Oct 01, 2026 | 1,714.00 | 1,754.00 | 1,698.00 | 1,738.00 | 1,738.00 | -0.80% | 791,432 | 1.67 |
| Sep 30, 2026 | 1,732.00 | 1,808.00 | 1,732.00 | 1,752.00 | 1,752.00 | +2.34% | 728,334 | 1.52 |
| Sep 29, 2026 | 1,728.00 | 1,730.00 | 1,686.00 | 1,712.00 | 1,712.00 | -1.38% | 346,155 | 0.72 |
| Sep 28, 2026 | 1,750.00 | 1,772.00 | 1,736.00 | 1,736.00 | 1,736.00 | -0.23% | 410,304 | 0.84 |
| Sep 25, 2026 | 1,720.00 | 1,756.00 | 1,704.00 | 1,740.00 | 1,740.00 | +1.52% | 415,012 | 0.84 |
| Sep 24, 2026 | 1,806.00 | 1,826.00 | 1,658.00 | 1,714.00 | 1,714.00 | -3.16% | 1,338,103 | 2.78 |
| Sep 23, 2026 | 1,790.00 | 1,794.00 | 1,742.00 | 1,770.00 | 1,770.00 | -1.12% | 239,895 | 0.49 |
| Sep 22, 2026 | 1,810.00 | 1,826.00 | 1,772.00 | 1,790.00 | 1,790.00 | -1.43% | 394,815 | 0.80 |
| Sep 21, 2026 | 1,774.00 | 1,816.00 | 1,768.00 | 1,816.00 | 1,816.00 | +1.68% | 274,314 | 0.55 |
| Sep 18, 2026 | 1,852.00 | 1,852.00 | 1,738.00 | 1,786.00 | 1,786.00 | -4.49% | 2,477,268 | 5.20 |
| Sep 17, 2026 | 1,792.00 | 1,870.00 | 1,786.00 | 1,870.00 | 1,870.00 | +4.24% | 661,820 | 1.39 |
| Sep 16, 2026 | 1,804.00 | 1,806.32 | 1,772.00 | 1,794.00 | 1,794.00 | -0.66% | 386,149 | 0.80 |
| Sep 15, 2026 | 1,750.00 | 1,836.00 | 1,728.00 | 1,806.00 | 1,806.00 | +2.85% | 862,789 | 1.81 |
| Sep 14, 2026 | 1,688.00 | 1,798.00 | 1,674.00 | 1,756.00 | 1,756.00 | +3.54% | 771,454 | 1.61 |
| Sep 11, 2026 | 1,614.00 | 1,696.00 | 1,610.00 | 1,696.00 | 1,696.00 | +5.08% | 477,234 | 0.99 |
| Sep 10, 2026 | 1,650.00 | 1,696.00 | 1,614.00 | 1,614.00 | 1,614.00 | +0.00% | 317,687 | 0.66 |
| Sep 09, 2026 | 1,634.00 | 1,642.00 | 1,602.64 | 1,614.00 | 1,614.00 | -1.47% | 216,197 | 0.44 |
| Sep 08, 2026 | 1,620.00 | 1,652.00 | 1,608.00 | 1,638.00 | 1,638.00 | +0.86% | 193,719 | 0.39 |
| Sep 07, 2026 | 1,622.00 | 1,654.00 | 1,618.00 | 1,624.00 | 1,624.00 | -1.22% | 172,494 | 0.35 |
| Sep 04, 2026 | 1,590.00 | 1,660.00 | 1,588.00 | 1,644.00 | 1,644.00 | +2.49% | 565,727 | 1.13 |
| Sep 03, 2026 | 1,584.00 | 1,630.00 | 1,574.00 | 1,604.00 | 1,604.00 | +1.13% | 333,404 | 0.67 |
| Sep 02, 2026 | 1,596.00 | 1,620.00 | 1,554.00 | 1,586.00 | 1,586.00 | -2.10% | 323,005 | 0.65 |
| Sep 01, 2026 | 1,630.00 | 1,640.00 | 1,586.00 | 1,620.00 | 1,620.00 | -0.74% | 473,950 | 0.95 |
| Aug 31, 2026 | 1,632.00 | 1,648.00 | 1,620.00 | 1,632.00 | 1,632.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1,626.00 | 1,648.00 | 1,620.00 | 1,632.00 | 1,632.00 | +0.12% | 333,313 | 0.66 |
| Aug 27, 2026 | 1,650.00 | 1,650.00 | 1,608.00 | 1,630.00 | 1,630.00 | -0.97% | 233,625 | 0.46 |
| Aug 26, 2026 | 1,640.00 | 1,668.00 | 1,624.00 | 1,646.00 | 1,646.00 | +0.49% | 274,718 | 0.53 |
| Aug 25, 2026 | 1,590.00 | 1,652.00 | 1,554.00 | 1,638.00 | 1,638.00 | +3.02% | 571,313 | 1.10 |
| Aug 24, 2026 | 1,576.00 | 1,596.00 | 1,554.00 | 1,590.00 | 1,590.00 | +0.13% | 253,178 | 0.48 |