ZTO Express (Cayman) Inc. (FRA:ZTOB)
Germany · Delayed Price · Currency is EUR 17.80
+0.50 (2.89%)
At close: Oct 23, 2026
FRA:ZTOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Oct 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Oct 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Oct 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Oct 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Oct 15, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | - | - |
| Oct 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Oct 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Oct 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Oct 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Oct 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Sep 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Sep 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Sep 24, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 3.57% | - |
| Sep 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Sep 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Sep 21, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -3.89% | 60 |
| Sep 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Sep 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Sep 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Sep 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Sep 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Sep 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Sep 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Sep 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Sep 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Sep 3, 2026 | 17.30 | 18.20 | 17.30 | 18.20 | 18.20 | 3.41% | 22 |
| Sep 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Sep 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Aug 31, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Aug 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Aug 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Aug 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Aug 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Aug 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.71% | - |
| Aug 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Aug 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Aug 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |