ZTE Corporation (FRA:FZM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8 |
| 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% | 422 |
| Oct 17, 2025 | 4.13 | 4.13 | 4.05 | 4.10 | 4.10 | -12.03% | 422 |
| Oct 16, 2025 | 4.68 | 4.68 | 4.63 | 4.66 | 4.66 | 4.44% | 422 |
| Oct 15, 2025 | 4.31 | 4.46 | 4.31 | 4.46 | 4.46 | 4.23% | 422 |
| Oct 14, 2025 | 4.47 | 4.47 | 4.28 | 4.28 | 4.28 | -8.73% | 422 |
| Oct 13, 2025 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | 2.49% | 422 |
| 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% | 3,500 |
| Oct 6, 2025 | 3.97 | 3.98 | 3.95 | 3.95 | 3.95 | 0.79% | 3,500 |
| Oct 3, 2025 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | -1.56% | 3,500 |
| Oct 2, 2025 | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | 4.30% | 3,500 |
| Oct 1, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 0.05% | 3,500 |
| 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% | 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 |