ZTE Corporation (FRA:FZM)
Germany · Delayed Price · Currency is EUR 3.442
-0.011 (-0.32%)
At close: Nov 28, 2025
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | -1.39% | - |
| Nov 13, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | 0.60% | - |
| Nov 12, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | -2.10% | - |
| Nov 11, 2025 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | -2.51% | - |
| Nov 10, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 1.74% | - |
| Nov 7, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -3.39% | - |
| Nov 6, 2025 | 3.59 | 3.65 | 3.57 | 3.57 | 3.57 | 3.39% | 1,800 |
| Nov 5, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.38% | - |
| Nov 4, 2025 | 3.57 | 3.58 | 3.56 | 3.58 | 3.58 | -0.33% | - |
| Nov 3, 2025 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -2.31% | - |
| Oct 31, 2025 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | -5.09% | - |
| Oct 30, 2025 | 3.78 | 3.87 | 3.78 | 3.87 | 3.87 | -8.66% | - |
| Oct 29, 2025 | 4.17 | 4.24 | 4.17 | 4.24 | 4.24 | 2.71% | - |
| Oct 28, 2025 | 4.32 | 4.32 | 4.13 | 4.13 | 4.13 | -8.58% | - |
| Oct 27, 2025 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | 1.62% | - |
| Oct 24, 2025 | 4.33 | 4.44 | 4.33 | 4.44 | 4.44 | 3.45% | - |
| Oct 23, 2025 | 4.13 | 4.31 | 4.13 | 4.29 | 4.29 | 0.59% | 1,000 |
| Oct 22, 2025 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -5.07% | - |
| Oct 21, 2025 | 4.52 | 4.52 | 4.44 | 4.50 | 4.50 | 5.17% | 8 |
| Oct 20, 2025 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 4.40% | - |
| Oct 17, 2025 | 4.13 | 4.13 | 4.05 | 4.10 | 4.10 | -12.03% | - |
| Oct 16, 2025 | 4.68 | 4.68 | 4.63 | 4.66 | 4.66 | 4.44% | - |
| Oct 15, 2025 | 4.31 | 4.46 | 4.31 | 4.46 | 4.46 | 4.23% | - |
| Oct 14, 2025 | 4.47 | 4.47 | 4.28 | 4.28 | 4.28 | -8.73% | - |
| Oct 13, 2025 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | 2.49% | - |
| Oct 10, 2025 | 4.66 | 4.74 | 4.57 | 4.57 | 4.57 | 3.42% | 422 |
| Oct 9, 2025 | 4.36 | 4.45 | 4.36 | 4.42 | 4.42 | 11.90% | 4,029 |
| Oct 8, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | -0.03% | 328 |
| Oct 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.15% | - |
| Oct 6, 2025 | 3.97 | 3.98 | 3.95 | 3.95 | 3.95 | 0.79% | - |
| Oct 3, 2025 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | -1.56% | - |
| Oct 2, 2025 | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | 4.30% | - |
| Oct 1, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 0.05% | - |
| Sep 30, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.25% | 3,500 |
| Sep 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.03% | - |
| Sep 26, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.67% | - |
| Sep 25, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.53% | - |
| Sep 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.32% | - |
| Sep 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -6.80% | - |
| Sep 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.37% | - |