ZTE Corporation (FRA:FZM)
Germany · Delayed Price · Currency is EUR 3.097
-0.005 (-0.16%)
At close: Jan 28, 2026
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.08 | 3.08 | 2.99 | 2.99 | 2.99 | -3.39% | 900 |
| Jan 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.16% | - |
| Jan 27, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | 1.67% | - |
| Jan 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.17% | - |
| Jan 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jan 22, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -1.53% | - |
| Jan 21, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 4.61% | - |
| Jan 20, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | -4.59% | - |
| Jan 19, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Jan 16, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 0.19% | - |
| Jan 15, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | 0.91% | - |
| Jan 14, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.19% | - |
| Jan 13, 2026 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | -2.92% | - |
| Jan 12, 2026 | 3.30 | 3.37 | 3.28 | 3.28 | 3.28 | 3.53% | 612 |
| Jan 9, 2026 | 3.16 | 3.17 | 3.15 | 3.17 | 3.17 | -0.31% | - |
| Jan 8, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 4.26% | - |
| Jan 7, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | -1.52% | - |
| Jan 6, 2026 | 3.08 | 3.10 | 3.07 | 3.10 | 3.10 | 1.61% | - |
| Jan 5, 2026 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 2.18% | - |
| Jan 2, 2026 | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | 4.37% | - |
| Dec 30, 2025 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | -1.45% | - |
| Dec 29, 2025 | 2.90 | 2.98 | 2.90 | 2.90 | 2.90 | -3.14% | 1,245 |
| Dec 23, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | - |
| Dec 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.85% | - |
| Dec 19, 2025 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 0.85% | - |
| Dec 18, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | -0.51% | - |
| Dec 17, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | 2.19% | - |
| Dec 16, 2025 | 2.95 | 2.95 | 2.87 | 2.88 | 2.88 | -3.62% | 3,000 |
| Dec 15, 2025 | 3.00 | 3.01 | 2.99 | 2.99 | 2.99 | -2.55% | - |
| Dec 12, 2025 | 3.07 | 3.10 | 3.06 | 3.06 | 3.06 | 3.24% | - |
| Dec 11, 2025 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -14.10% | - |
| Dec 10, 2025 | 3.43 | 3.45 | 3.40 | 3.45 | 3.45 | -1.20% | 1,040 |
| Dec 9, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -0.51% | - |
| Dec 8, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | -0.68% | - |
| Dec 5, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -0.95% | - |
| Dec 4, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.02% | - |
| Dec 3, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | -5.23% | - |
| Dec 2, 2025 | 3.75 | 3.75 | 3.67 | 3.73 | 3.73 | -5.09% | 300 |
| Dec 1, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 14.21% | - |
| Nov 28, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.32% | - |
| Nov 27, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | 1.44% | - |
| Nov 26, 2025 | 3.41 | 3.41 | 3.39 | 3.40 | 3.40 | 2.68% | - |
| Nov 25, 2025 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 4.31% | - |
| Nov 24, 2025 | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | 1.60% | - |
| Nov 21, 2025 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | -4.46% | - |
| Nov 20, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.68% | - |
| Nov 19, 2025 | 3.25 | 3.31 | 3.23 | 3.25 | 3.25 | - | 1,091 |
| Nov 18, 2025 | 3.24 | 3.26 | 3.24 | 3.25 | 3.25 | -0.61% | - |
| Nov 17, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | -1.59% | - |