ZTO Express (Cayman) Inc. (FRA:ZTOA)
Germany · Delayed Price · Currency is EUR 21.60
0.00 (0.00%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:ZTOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | - |
| Apr 22, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Apr 21, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Apr 20, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Apr 17, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | -0.94% | - |
| Apr 16, 2026 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Apr 15, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 14, 2026 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | - | - |
| Apr 13, 2026 | 20.60 | 21.40 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| Apr 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Apr 8, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | -0.95% | - |
| Apr 7, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 20.67 | -0.94% | - |
| Apr 2, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 20.87 | 0.95% | - |
| Apr 1, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 20.67 | -1.87% | - |
| Mar 31, 2026 | 20.40 | 21.40 | 20.40 | 21.40 | 21.07 | 2.88% | - |
| Mar 30, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.47 | 2.97% | - |
| Mar 27, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 19.88 | - | - |
| Mar 26, 2026 | 20.20 | 20.60 | 20.20 | 20.20 | 19.88 | - | - |
| Mar 25, 2026 | 21.20 | 21.20 | 20.20 | 20.20 | 19.88 | -3.81% | - |
| Mar 24, 2026 | 21.00 | 21.60 | 21.00 | 21.00 | 20.67 | 0.96% | - |
| Mar 23, 2026 | 20.40 | 21.00 | 20.40 | 20.80 | 20.47 | 1.96% | - |
| Mar 20, 2026 | 21.00 | 21.20 | 20.40 | 20.40 | 20.08 | -2.86% | - |
| Mar 19, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 20.67 | -1.87% | - |
| Mar 18, 2026 | 20.80 | 22.00 | 20.80 | 21.40 | 21.07 | 8.08% | - |
| Mar 17, 2026 | 19.90 | 20.40 | 19.80 | 19.80 | 19.49 | -2.94% | - |
| Mar 16, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.08 | - | - |
| Mar 13, 2026 | 19.70 | 20.80 | 19.70 | 20.40 | 20.08 | 4.08% | - |
| Mar 12, 2026 | 19.60 | 20.20 | 19.60 | 19.60 | 19.29 | - | - |
| Mar 11, 2026 | 19.30 | 20.20 | 19.30 | 19.60 | 19.29 | 1.55% | - |
| Mar 10, 2026 | 19.50 | 19.90 | 19.30 | 19.30 | 19.00 | 1.05% | - |
| Mar 9, 2026 | 19.40 | 19.50 | 19.10 | 19.10 | 18.80 | -1.04% | - |
| Mar 6, 2026 | 19.80 | 19.80 | 19.30 | 19.30 | 19.00 | 1.58% | - |
| Mar 5, 2026 | 19.60 | 19.60 | 19.00 | 19.00 | 18.70 | -1.55% | - |
| Mar 4, 2026 | 19.50 | 19.70 | 19.30 | 19.30 | 19.00 | -2.53% | - |
| Mar 3, 2026 | 19.80 | 20.20 | 19.60 | 19.80 | 19.49 | -1.98% | 76 |
| Mar 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.88 | -0.98% | - |
| Feb 27, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.08 | 0.99% | 200 |
| Feb 26, 2026 | 19.70 | 20.60 | 19.70 | 20.20 | 19.88 | -1.94% | 47 |
| Feb 25, 2026 | 21.00 | 21.00 | 20.40 | 20.60 | 20.28 | -1.90% | - |
| Feb 24, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 20.67 | - | - |
| Feb 23, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.67 | - | 50 |
| Feb 20, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.67 | -0.94% | - |
| Feb 19, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 20.87 | 0.95% | - |
| Feb 18, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.67 | 0.96% | - |
| Feb 17, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.47 | - | - |
| Feb 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.47 | 1.96% | - |
| Feb 13, 2026 | 20.40 | 20.60 | 20.20 | 20.40 | 20.08 | 0.99% | - |
| Feb 12, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 19.88 | -1.94% | - |
| Feb 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.28 | 1.98% | - |