ZTE Corporation (FRA:FZM)
Germany · Delayed Price · Currency is EUR 3.525
+0.019 (0.54%)
At close: Sep 9, 2025
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.49 | 3.53 | 3.49 | 3.53 | - | 0.54% | 700 |
| Sep 8, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | - | -0.14% | 1,360 |
| Sep 5, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | - | 3.81% | 1,360 |
| Sep 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | -3.37% | 1,360 |
| Sep 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | -2.02% | 1,360 |
| Sep 2, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | - | -8.50% | 1,360 |
| Sep 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2.28% | 1,360 |
| Aug 29, 2025 | 3.81 | 3.82 | 3.81 | 3.82 | - | -11.34% | 1,360 |
| Aug 28, 2025 | 4.09 | 4.31 | 4.09 | 4.31 | - | 10.95% | 1,700 |
| Aug 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 2.35% | 250 |
| Aug 26, 2025 | 3.84 | 3.84 | 3.79 | 3.79 | - | -4.03% | 250 |
| Aug 25, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1.28% | 600 |
| Aug 22, 2025 | 3.81 | 3.90 | 3.81 | 3.90 | - | 14.60% | 1,448 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4.32% | 4,648 |
| Aug 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 4.69% | - |
| Aug 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | 0.29% | 4,648 |
| Aug 18, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | - | 7.62% | 4,648 |
| Aug 15, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | 1.48% | 4,648 |
| Aug 14, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | -1.35% | 4,648 |
| Aug 13, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 4.80% | - |
| Aug 12, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | 3.19% | 4,648 |
| Aug 11, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | - | -0.26% | 4,648 |
| Aug 8, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | - | -1.87% | 4,648 |
| Aug 7, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | - | -1.94% | 4,648 |
| Aug 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | -0.18% | - |
| Aug 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | 4.00% | 4,648 |
| Aug 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | -0.30% | 4,648 |
| Aug 1, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | - | -3.07% | 4,648 |
| Jul 31, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | - | 0.29% | - |
| Jul 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -1.64% | - |
| Jul 29, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | -0.07% | 4,648 |
| Jul 28, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | 0.32% | 4,648 |
| Jul 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | -0.32% | 4,648 |
| Jul 24, 2025 | 2.78 | 2.81 | 2.78 | 2.81 | - | 1.26% | 4,648 |
| Jul 23, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | - | 0.91% | 2,000 |
| Jul 22, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | -2.41% | 2,126 |
| Jul 21, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | 0.64% | 2,126 |
| Jul 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | -0.85% | 2,126 |
| Jul 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | 5.02% | 2,126 |
| Jul 16, 2025 | 2.72 | 2.72 | 2.69 | 2.69 | - | -1.28% | 2 |
| Jul 15, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | 0.78% | 2,200 |
| Jul 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | -0.22% | 2,200 |
| Jul 11, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | - | -0.95% | 2,200 |
| Jul 10, 2025 | 2.63 | 2.74 | 2.63 | 2.74 | - | 4.59% | 2,200 |
| Jul 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | 0.38% | - |
| Jul 8, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | 4.33% | 250 |
| Jul 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -1.96% | 250 |
| Jul 4, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | -0.89% | 250 |
| Jul 3, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | - | 2.72% | 250 |
| Jul 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -3.47% | - |