ZTO Express (Cayman) Inc. (FRA:ZTOA)
Germany · Delayed Price · Currency is EUR 17.50
-0.10 (-0.57%)
At close: Oct 23, 2026
FRA:ZTOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Oct 22, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 0.57% | - |
| Oct 21, 2026 | 17.80 | 17.80 | 17.40 | 17.50 | 17.50 | -1.69% | - |
| Oct 20, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 1.14% | - |
| Oct 19, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 16, 2026 | 17.70 | 17.70 | 17.50 | 17.70 | 17.70 | 0.57% | - |
| Oct 15, 2026 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | -2.22% | - |
| Oct 14, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Oct 13, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Oct 12, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 2.26% | - |
| Oct 9, 2026 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Oct 8, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | - |
| Oct 7, 2026 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | 1.16% | - |
| Oct 6, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 5, 2026 | 17.20 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | - |
| Oct 2, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | - |
| Oct 1, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Sep 30, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Sep 29, 2026 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | - | - |
| Sep 28, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Sep 25, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | - |
| Sep 24, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Sep 23, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Sep 22, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 2.40% | - |
| Sep 21, 2026 | 18.20 | 18.20 | 16.40 | 16.70 | 16.70 | -7.22% | 105 |
| Sep 18, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Sep 17, 2026 | 17.60 | 18.00 | 17.60 | 17.90 | 17.90 | 2.87% | - |
| Sep 16, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Sep 15, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Sep 14, 2026 | 17.60 | 17.90 | 17.60 | 17.80 | 17.80 | 1.71% | - |
| Sep 11, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Sep 10, 2026 | 17.70 | 17.90 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 9, 2026 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | - |
| Sep 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 7, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Sep 4, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Sep 3, 2026 | 17.70 | 17.70 | 17.40 | 17.70 | 17.70 | -0.56% | - |
| Sep 2, 2026 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Sep 1, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Aug 31, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Aug 28, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1.67% | - |
| Aug 27, 2026 | 18.10 | 18.10 | 17.80 | 18.00 | 18.00 | - | - |
| Aug 26, 2026 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | -0.55% | 165 |
| Aug 25, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | - |
| Aug 24, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | - | 128 |
| Aug 21, 2026 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 20, 2026 | 18.20 | 18.20 | 17.80 | 18.00 | 18.00 | -0.55% | - |
| Aug 19, 2026 | 19.10 | 19.10 | 18.10 | 18.10 | 18.10 | -8.12% | - |
| Aug 18, 2026 | 19.60 | 19.80 | 19.60 | 19.70 | 19.70 | 1.03% | - |
| Aug 17, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | - | - |