ZTE Corporation (FRA:FZM)
Germany flag Germany · Delayed Price · Currency is EUR
4.202
-0.066 (-1.55%)
Last updated: Oct 23, 2025, 10:30 AM CET

ZTE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.134.314.134.294.290.59%1,000
Oct 22, 20254.304.304.274.274.27-5.07%8
Oct 21, 20254.524.524.444.504.505.17%8
Oct 20, 20254.224.284.224.284.284.40%422
Oct 17, 20254.134.134.054.104.10-12.03%422
Oct 16, 20254.684.684.634.664.664.44%422
Oct 15, 20254.314.464.314.464.464.23%422
Oct 14, 20254.474.474.284.284.28-8.73%422
Oct 13, 20254.714.714.694.694.692.49%422
Oct 10, 20254.664.744.574.574.573.42%422
Oct 9, 20254.364.454.364.424.4211.90%4,029
Oct 8, 20253.903.953.903.953.95-0.03%328
Oct 7, 20253.953.953.953.953.950.15%3,500
Oct 6, 20253.973.983.953.953.950.79%3,500
Oct 3, 20253.893.913.893.913.91-1.56%3,500
Oct 2, 20253.933.983.913.983.984.30%3,500
Oct 1, 20253.833.833.813.813.810.05%3,500
Sep 30, 20253.813.813.813.813.812.25%3,500
Sep 29, 20253.733.733.733.733.730.03%4
Sep 26, 20253.733.733.733.733.73-2.67%4
Sep 25, 20253.833.833.833.833.834.53%4
Sep 24, 20253.663.663.663.663.662.32%4
Sep 23, 20253.583.583.583.583.58-6.80%4
Sep 22, 20253.843.843.843.843.842.37%4
Sep 19, 20253.753.753.753.753.75-1.11%4
Sep 18, 20253.793.793.793.793.791.09%4
Sep 17, 20253.753.753.753.753.75-0.16%4
Sep 16, 20253.763.763.763.763.760.54%4
Sep 15, 20253.743.743.743.743.74-1.03%4
Sep 12, 20253.783.783.783.783.780.05%350
Sep 11, 20253.773.773.773.773.776.28%350
Sep 10, 20253.553.553.553.553.550.74%350
Sep 9, 20253.493.533.493.533.530.54%350
Sep 8, 20253.513.513.513.513.51-0.14%1,360
Sep 5, 20253.513.513.513.513.513.81%1,360
Sep 4, 20253.383.383.383.383.38-3.37%1,360
Sep 3, 20253.503.503.503.503.50-2.02%1,360
Sep 2, 20253.573.573.573.573.57-8.50%1,360
Sep 1, 20253.903.903.903.903.902.28%1,360
Aug 29, 20253.813.823.813.823.82-11.34%1,360
Aug 28, 20254.094.314.094.314.3110.95%1,700
Aug 27, 20253.883.883.883.883.882.35%250
Aug 26, 20253.843.843.793.793.79-4.03%250
Aug 25, 20253.953.953.953.953.951.28%600
Aug 22, 20253.813.903.813.903.9014.60%1,448
Aug 21, 20253.403.403.403.403.404.32%4,648
Aug 20, 20253.263.263.263.263.264.69%4,648
Aug 19, 20253.123.123.123.123.120.29%4,648
Aug 18, 20253.113.113.113.113.117.62%4,648
Aug 15, 20252.892.892.892.892.891.48%4,648