ZTE Corporation (FRA:FZM)
Germany · Delayed Price · Currency is EUR 3.827
+0.166 (4.53%)
At close: Sep 25, 2025
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.03% | 4 |
| Sep 26, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.67% | 4 |
| Sep 25, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.53% | 4 |
| Sep 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.32% | 4 |
| Sep 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -6.80% | 4 |
| Sep 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.37% | 4 |
| Sep 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.11% | 4 |
| Sep 18, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.09% | 4 |
| Sep 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.16% | 4 |
| Sep 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.54% | 4 |
| Sep 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.03% | 4 |
| Sep 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.05% | 350 |
| Sep 11, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 6.28% | 350 |
| Sep 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.74% | 350 |
| Sep 9, 2025 | 3.49 | 3.53 | 3.49 | 3.53 | 3.53 | 0.54% | 350 |
| Sep 8, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.14% | 1,360 |
| Sep 5, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.81% | 1,360 |
| Sep 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.37% | 1,360 |
| Sep 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.02% | 1,360 |
| Sep 2, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -8.50% | 1,360 |
| Sep 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.28% | 1,360 |
| Aug 29, 2025 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | -11.34% | 1,360 |
| Aug 28, 2025 | 4.09 | 4.31 | 4.09 | 4.31 | 4.31 | 10.95% | 1,700 |
| Aug 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.35% | 250 |
| Aug 26, 2025 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -4.03% | 250 |
| Aug 25, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.28% | 600 |
| Aug 22, 2025 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 14.60% | 1,448 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.32% | 4,648 |
| Aug 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.69% | 4,648 |
| Aug 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.29% | 4,648 |
| Aug 18, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 7.62% | 4,648 |
| Aug 15, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.48% | 4,648 |
| Aug 14, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.35% | 4,648 |
| Aug 13, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.80% | 4,648 |
| Aug 12, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.19% | 4,648 |
| Aug 11, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.26% | 4,648 |
| Aug 8, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.87% | 4,648 |
| Aug 7, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.94% | 4,648 |
| Aug 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.18% | 4,648 |
| Aug 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 4.00% | 4,648 |
| Aug 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.30% | 4,648 |
| Aug 1, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -3.07% | 4,648 |
| Jul 31, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.29% | 4,648 |
| Jul 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.64% | 4,648 |
| Jul 29, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.07% | 4,648 |
| Jul 28, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.32% | 4,648 |
| Jul 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.32% | 4,648 |
| Jul 24, 2025 | 2.78 | 2.81 | 2.78 | 2.81 | 2.81 | 1.26% | 4,648 |
| Jul 23, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 0.91% | 2,000 |
| Jul 22, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.41% | 2,126 |