ZTO Express (Cayman) Inc. (FRA:ZTOB)
Germany · Delayed Price · Currency is EUR 20.60
-0.20 (-0.96%)
Last updated: Apr 23, 2026, 9:10 AM CET
FRA:ZTOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Apr 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Apr 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Apr 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Apr 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Apr 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Apr 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Apr 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Apr 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Apr 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Apr 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Apr 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | 1.51% | - |
| Mar 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.57 | -0.50% | - |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | -4.76% | - |
| Mar 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | 3.96% | - |
| Mar 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | -4.72% | - |
| Mar 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | -0.93% | - |
| Mar 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.04 | 1.90% | - |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | -0.94% | - |
| Mar 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | -1.85% | - |
| Mar 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.24 | - | - |
| Mar 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.24 | 3.85% | - |
| Mar 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.45 | - | 1 |
| Mar 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.45 | 4.00% | - |
| Mar 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | 3.09% | - |
| Mar 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.08 | 0.52% | - |
| Mar 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.98 | 1.05% | - |
| Mar 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.78 | 1.06% | - |
| Mar 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | -7.35% | - |
| Mar 6, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.06 | 4.62% | 42 |
| Mar 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | - | - |
| Mar 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | -1.52% | - |
| Mar 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.47 | -1.00% | - |
| Mar 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | -2.91% | - |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | 3.52% | - |
| Feb 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.57 | -3.40% | - |
| Feb 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | -0.96% | - |
| Feb 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.45 | -1.89% | - |
| Feb 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | 6.00% | - |
| Feb 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | 0.50% | - |
| Feb 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.57 | -2.45% | - |
| Feb 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | 3.03% | - |
| Feb 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.47 | -3.88% | - |
| Feb 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | -0.96% | - |
| Feb 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.45 | - | - |
| Feb 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.45 | 1.96% | - |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | 2.51% | - |