Frankfurt - Delayed Quote EUR

BJ's Restaurants, Inc. (ZCG.F)

Compare
34.80
-0.40
(-1.14%)
At close: January 31 at 9:55:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202535.6035.6034.8034.8034.80-
Jan 30, 202535.2035.6035.2035.2035.20-
Jan 29, 202534.6035.4034.6035.0035.00-
Jan 28, 202534.8035.0034.4034.4034.40-
Jan 27, 202533.0034.6033.0034.4034.40-
Jan 24, 202534.2034.2033.4033.6033.60-
Jan 23, 202533.6034.2033.6034.2034.20-
Jan 22, 202534.2034.2033.4033.4033.40-
Jan 21, 202533.0034.0033.0033.8033.80-
Jan 20, 202533.2033.2033.0033.0033.00-
Jan 17, 202533.0033.4033.0033.2033.20-
Jan 16, 202533.4033.4033.0033.0033.00-
Jan 15, 202533.4034.0033.2033.2033.20-
Jan 14, 202533.6034.6033.4033.4033.40-
Jan 13, 202533.4033.6032.8033.6033.60-
Jan 10, 202534.0034.0033.4033.4033.40-
Jan 9, 202534.0034.2034.0034.0034.00-
Jan 8, 202534.0034.2033.8034.2034.20-
Jan 7, 202534.8034.8033.4033.6033.60-
Jan 6, 202535.6035.6035.2035.2035.20-
Jan 3, 202535.0035.4034.4035.4035.40-
Jan 2, 202534.0035.4034.0034.8034.80-
Dec 30, 202433.2033.2033.0033.0033.00-
Dec 27, 202434.0034.0033.2033.2033.20-
Dec 23, 202433.4033.4033.0033.2033.20-
Dec 20, 202433.6034.0033.2033.2033.20-
Dec 19, 202433.4034.4033.4033.8033.80-
Dec 18, 202435.4035.8033.8033.8033.80-
Dec 17, 202435.4035.6035.2035.6035.60-
Dec 16, 202434.0036.2034.0035.4035.40-
Dec 13, 202434.2034.4034.0034.0034.00-
Dec 12, 202434.4034.6034.0034.0034.00-
Dec 11, 202434.8034.8034.4034.4034.40-
Dec 10, 202433.4035.0033.0034.6034.60-
Dec 9, 202434.6034.6033.4033.4033.40-
Dec 6, 202434.4035.0034.4034.6034.60-
Dec 5, 202435.4035.4034.4034.4034.40-
Dec 4, 202434.6035.8034.6035.6035.60-
Dec 3, 202435.4035.4034.6034.6034.60-
Dec 2, 202436.4036.4035.2035.6035.60-
Nov 29, 202435.8036.0035.6036.0036.00-
Nov 28, 202435.8036.0035.8035.8035.80-
Nov 27, 202435.2035.4035.2035.4035.40-
Nov 26, 202435.4035.4034.8035.0035.00-
Nov 25, 202433.8035.4033.8035.2035.20-
Nov 22, 202432.8033.8032.8033.8033.80-
Nov 21, 202432.2033.0032.0032.6032.60-
Nov 20, 202432.2032.2032.0032.2032.20-
Nov 19, 202433.0033.0032.0032.0032.00-
Nov 18, 202434.2034.2032.6033.0033.00-
Nov 15, 202434.2034.4033.8034.0034.00-
Nov 14, 202434.8035.0034.2034.4034.40-
Nov 13, 202433.2035.0033.2035.0035.00-
Nov 12, 202433.0033.2032.8033.2033.20-
Nov 11, 202433.2033.2032.6032.8032.80-
Nov 8, 202433.0033.4032.4033.0033.0050
Nov 7, 202434.0034.4032.8032.8032.80-
Nov 6, 202432.4034.8032.4034.0034.00-
Nov 5, 202430.6031.4030.2031.4031.40-
Nov 4, 202431.2031.2030.4030.6030.60-
Nov 1, 202432.4032.4030.8031.0031.00-
Oct 31, 202434.0034.4034.0034.0034.00-
Oct 30, 202434.8035.2034.0034.0034.00-
Oct 29, 202434.4034.8034.2034.4034.40-
Oct 28, 202433.4034.4033.2034.0034.00-
Oct 25, 202433.0033.6033.0033.2033.20-
Oct 24, 202433.0033.0032.4032.8032.80-
Oct 23, 202432.4032.6032.0032.4032.40-
Oct 22, 202432.8032.8032.4032.4032.40-
Oct 21, 202433.6033.6032.6032.8032.80-
Oct 18, 202432.6033.6032.6033.6033.60-
Oct 17, 202431.8032.4031.6032.4032.40-
Oct 16, 202430.8031.6030.8031.6031.60-
Oct 15, 202430.4031.2030.0031.2031.20-
Oct 14, 202431.0031.0030.2030.4030.40-
Oct 11, 202430.0031.0030.0031.0031.00-
Oct 10, 202430.0030.0029.6030.0030.00-
Oct 9, 202429.4030.2029.4030.0030.00-
Oct 8, 202429.6030.0029.4029.6029.60-
Oct 7, 202431.4031.4029.4029.6029.60-
Oct 4, 202430.2031.4030.2031.2031.20-
Oct 3, 202429.8030.0029.6030.0030.00-
Oct 2, 202429.6029.8029.4029.8029.80-
Oct 1, 202429.2030.0029.2029.6029.60-
Sep 30, 202428.4029.4028.4029.2029.20-
Sep 27, 202429.0029.0028.6028.6028.60-
Sep 26, 202429.4029.4028.8028.8028.80-
Sep 25, 202428.8029.2028.6029.0029.00-
Sep 24, 202428.6029.0028.4028.8028.80-
Sep 23, 202429.4029.8028.6028.6028.60-
Sep 20, 202429.6029.6029.2029.2029.20-
Sep 19, 202428.8029.8028.8029.4029.40-
Sep 18, 202429.0029.0028.6028.6028.60-
Sep 17, 202428.2029.0028.2029.0029.00-
Sep 16, 202427.8028.2027.8028.0028.00-
Sep 13, 202426.6027.8026.6027.8027.80-
Sep 12, 202426.0026.6026.0026.6026.60-
Sep 11, 202425.4025.8025.2025.8025.80-
Sep 10, 202426.2026.2025.6025.6025.60-
Sep 9, 202426.6026.6026.2026.2026.20-
Sep 6, 202426.4026.8026.0026.4026.40-
Sep 5, 202427.0027.0026.6026.6026.60-
Sep 4, 202426.6027.4026.4027.0027.00-
Sep 3, 202427.4027.4026.8026.8026.80-
Sep 2, 202427.6027.6027.6027.6027.60-
Aug 30, 202428.2028.2027.2027.6027.60-
Aug 29, 202428.4028.4027.6027.8027.80-
Aug 28, 202428.6028.8028.4028.6028.60-
Aug 27, 202428.8028.8028.0028.4028.40-
Aug 26, 202429.2029.2028.8028.8028.80-
Aug 23, 202428.4029.6028.4029.2029.20-
Aug 22, 202428.2028.4028.2028.4028.40-
Aug 21, 202427.4028.2027.4028.2028.20-
Aug 20, 202427.2027.2026.6027.2027.20-
Aug 19, 202426.0027.0026.0027.0027.00-
Aug 16, 202426.6026.6026.0026.0026.00-
Aug 15, 202425.2026.4025.2026.2026.20-
Aug 14, 202426.0026.0025.0025.0025.00-
Aug 13, 202425.6026.0025.6026.0026.00-
Aug 12, 202426.0026.4025.4025.4025.40-
Aug 9, 202426.2026.2025.6025.6025.60-
Aug 8, 202426.0026.4026.0026.2026.20-
Aug 7, 202427.2027.2026.2026.2026.20-
Aug 6, 202426.8027.2026.2026.8026.80-
Aug 5, 202425.4026.6025.4026.2026.20-
Aug 2, 202428.0028.0026.6026.8026.80-
Aug 1, 202429.2029.2028.0028.2028.20-
Jul 31, 202429.2029.2028.8029.0029.00-
Jul 30, 202429.2029.4028.8028.8028.80-
Jul 29, 202429.2029.2028.4029.2029.20-
Jul 26, 202434.2034.2034.2034.2034.20-
Jul 25, 202433.0034.2032.6034.2034.20-
Jul 24, 202434.6034.6033.0033.0033.00-
Jul 23, 202434.4035.4034.4035.0035.00-
Jul 22, 202433.0034.4033.0034.4034.40-
Jul 19, 202432.6033.2032.2033.2033.20-
Jul 18, 202433.8033.8032.2032.4032.40-
Jul 17, 202434.4034.6034.0034.0034.00-
Jul 16, 202433.6034.4033.6034.4034.40-
Jul 15, 202433.6034.2033.4033.4033.40-
Jul 12, 202433.0033.4033.0033.4033.40-
Jul 11, 202431.8033.2031.8033.2033.20-
Jul 10, 202432.4032.4031.4031.4031.40-
Jul 9, 202433.8033.8032.2032.2032.20-
Jul 8, 202433.4033.8033.2033.6033.60-
Jul 5, 202433.0033.8033.0033.4033.40-
Jul 4, 202433.0033.0033.0033.0033.00-
Jul 3, 202434.4034.4032.8032.8032.80-
Jul 2, 202433.0034.0032.8034.0034.00-
Jul 1, 202432.2032.8032.0032.8032.80-
Jun 28, 202432.4032.4031.8032.0032.00-
Jun 27, 202431.8032.4031.6032.4032.40-
Jun 26, 202432.8032.8031.8031.8031.80-
Jun 25, 202432.6032.6032.4032.6032.60-
Jun 24, 202432.4032.4032.2032.4032.40-
Jun 21, 202432.4032.8032.2032.2032.20-
Jun 20, 202432.0032.2031.4032.2032.20-
Jun 19, 202431.8031.8031.8031.8031.80-
Jun 18, 202432.2032.2031.6031.8031.80-
Jun 17, 202432.4032.4031.8032.2032.20-
Jun 14, 202432.4032.4031.8032.4032.40-
Jun 13, 202432.8032.8032.2032.4032.40-
Jun 12, 202432.2033.0032.2032.8032.80-
Jun 11, 202431.4032.2031.2032.2032.20-
Jun 10, 202431.6031.8031.0031.6031.60-
Jun 7, 202432.8032.8031.4031.6031.60-
Jun 6, 202432.0032.8031.8032.8032.80-
Jun 5, 202431.6032.6031.4032.2032.20-
Jun 4, 202432.0032.2031.4031.8031.80-
Jun 3, 202432.2032.2031.8032.0032.00-
May 31, 202432.0032.8032.0032.2032.20-
May 30, 202431.4032.4031.4032.2032.20-
May 29, 202431.8031.8031.4031.8031.80-
May 28, 202432.0032.4031.8031.8031.80-
May 27, 202432.2032.2032.2032.2032.20-
May 24, 202432.0032.2031.8031.8031.80-
May 23, 202432.6032.6031.8031.8031.80-
May 22, 202431.8032.4031.8032.0032.00-
May 21, 202432.6033.0031.8031.8031.80-
May 20, 202433.2033.6033.2033.6033.60-
May 17, 202433.8033.8033.4033.6033.60-
May 16, 202432.4034.6032.4034.4034.40-
May 15, 202431.8032.8031.8032.8032.80-
May 14, 202432.0032.8032.0032.2032.20-
May 13, 202430.8032.4030.8032.4032.40-
May 10, 202431.0031.4031.0031.2031.20-
May 9, 202430.4031.4030.4031.4031.40-
May 8, 202430.6031.0030.6030.8030.80-
May 7, 202431.6031.6031.0031.0031.00-
May 6, 202431.6032.4031.6032.0032.00-
May 3, 202435.0035.0032.0032.0032.00-
May 2, 202429.8030.6029.8030.6030.60-
Apr 30, 202431.0031.0030.4030.4030.40-
Apr 29, 202431.2031.2030.6031.0031.00-
Apr 26, 202431.2031.4031.0031.0031.00-
Apr 25, 202430.0030.8030.0030.8030.80-
Apr 24, 202430.6030.6030.0030.4030.40-
Apr 23, 202429.6030.4029.6030.2030.20-
Apr 22, 202430.2030.2029.4029.6029.60-
Apr 19, 202429.6030.2029.4030.0030.00-
Apr 18, 202429.8029.8029.6029.8029.80-
Apr 17, 202430.4030.6029.8029.8029.80-
Apr 16, 202430.8030.8030.2030.6030.60-
Apr 15, 202430.8030.8030.4030.6030.60-
Apr 12, 202431.6031.6030.8030.8030.80-
Apr 11, 202431.4031.6031.2031.4031.40-
Apr 10, 202431.6031.6031.0031.4031.40-
Apr 9, 202432.2032.2031.4031.6031.60-
Apr 8, 202431.6032.4031.6032.2032.20-
Apr 5, 202431.8031.8031.4031.6031.60-
Apr 4, 202432.8032.8031.6031.6031.60-
Apr 3, 202432.6033.0032.6032.6032.60-
Apr 2, 202433.6033.6032.2032.8032.80-
Mar 28, 202432.8033.8032.8033.2033.20-
Mar 27, 202430.6033.2030.6032.6032.60-
Mar 26, 202430.4031.0030.2030.2030.20-
Mar 25, 202431.4031.6030.0030.0030.00-
Mar 22, 202432.8032.8031.2031.2031.20-
Mar 21, 202433.0033.0032.4032.4032.40-
Mar 20, 202432.8033.2032.6032.6032.60-
Mar 19, 202432.2033.0032.0032.6032.60-
Mar 18, 202432.2032.4031.8032.0032.00-
Mar 15, 202432.0032.0031.4031.8031.80-
Mar 14, 202433.2033.2031.8031.8031.80-
Mar 13, 202433.4033.8032.8032.8032.80-
Mar 12, 202433.0033.2032.8033.0033.00-
Mar 11, 202433.6033.6032.6032.6032.60-
Mar 8, 202434.4034.4033.4033.8033.80-
Mar 7, 202435.0035.0034.4034.4034.40-
Mar 6, 202434.0034.8034.0034.8034.80-
Mar 5, 202433.4034.0033.2034.0034.00-
Mar 4, 202432.6033.6032.6033.2033.20-
Mar 1, 202432.4032.4032.2032.4032.40-
Feb 29, 202431.6032.2031.6032.2032.20-
Feb 28, 202431.4032.2031.4031.6031.60-
Feb 27, 202431.8032.0031.2031.4031.40-
Feb 26, 202431.4032.2031.4031.8031.80-
Feb 23, 202431.0031.6030.8031.4031.40-
Feb 22, 202431.2031.8030.8031.0031.00-
Feb 21, 202431.8032.0030.6030.6030.60-
Feb 20, 202433.6033.6031.8031.8031.80-
Feb 19, 202433.8033.8033.8033.8033.80-
Feb 16, 202432.4033.8032.2033.6033.60-
Feb 15, 202432.4033.2032.2032.8032.80-
Feb 14, 202432.8032.8031.8032.2032.20-
Feb 13, 202433.8033.8032.6032.6032.60-
Feb 12, 202433.2034.2033.2033.8033.80-
Feb 9, 202433.6033.6033.2033.2033.20-
Feb 8, 202432.8033.6032.8033.6033.60-
Feb 7, 202432.8032.8032.6032.6032.60-
Feb 6, 202432.4032.8032.0032.8032.80-
Feb 5, 202433.0033.0032.0032.2032.20-
Feb 2, 202433.4033.4032.4033.2033.20-
Feb 1, 202432.0033.0032.0033.0033.00-
Jan 31, 202432.0033.0031.6032.0032.00-

Related Tickers

GTIM Good Times Restaurants Inc.
2.5400
0.00%
 
RICK RCI Hospitality Holdings, Inc.
55.54
-0.86%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.01
-5.80%
 
BLMN Bloomin' Brands, Inc.
12.56
-2.56%
 
QSR Restaurant Brands International Inc.
61.54
-1.49%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%
 
SG Sweetgreen, Inc.
32.92
-2.17%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
BROS Dutch Bros Inc.
62.52
-1.11%
 
CAVA CAVA Group, Inc.
135.05
-2.81%