Zhuzhou CRRC Times Electric Co., Ltd. (FRA:ZTX)
Germany · Delayed Price · Currency is EUR 4.180
+0.060 (1.46%)
At close: Nov 28, 2025
FRA:ZTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Nov 27, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Nov 26, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Nov 25, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.97% | - |
| Nov 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Nov 21, 2025 | 4.08 | 4.08 | 4.06 | 4.08 | 4.08 | -4.23% | - |
| Nov 20, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | - | - |
| Nov 19, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -0.47% | - |
| Nov 18, 2025 | 4.26 | 4.38 | 4.26 | 4.28 | 4.28 | -1.38% | 195 |
| Nov 17, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -1.81% | - |
| Nov 14, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Nov 13, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Nov 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 11, 2025 | 4.42 | 4.52 | 4.42 | 4.42 | 4.42 | -0.90% | 304 |
| Nov 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Nov 7, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 6, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 1.35% | - |
| Nov 5, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.69% | - |
| Nov 4, 2025 | 4.28 | 4.38 | 4.26 | 4.26 | 4.26 | -2.29% | 333 |
| Nov 3, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | -0.46% | 60 |
| Oct 31, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | -12.40% | - |
| Oct 30, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | - | 726 |
| Oct 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 250 |
| Oct 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Oct 27, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 3.06% | 400 |
| Oct 24, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Oct 23, 2025 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 0.83% | - |
| Oct 22, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Oct 21, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Oct 20, 2025 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 2.54% | - |
| Oct 17, 2025 | 4.74 | 4.74 | 4.70 | 4.72 | 4.72 | -4.45% | - |
| Oct 16, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Oct 15, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 2.94% | - |
| Oct 14, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -4.03% | - |
| Oct 13, 2025 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | 2.90% | 400 |
| Oct 10, 2025 | 4.90 | 4.96 | 4.82 | 4.82 | 4.82 | -2.82% | 409 |
| Oct 9, 2025 | 5.05 | 5.05 | 4.92 | 4.96 | 4.96 | 5.08% | - |
| Oct 8, 2025 | 4.82 | 4.82 | 4.70 | 4.72 | 4.72 | 0.85% | - |
| Oct 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Oct 6, 2025 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | - | 129 |
| Oct 3, 2025 | 4.68 | 4.68 | 4.60 | 4.62 | 4.62 | 1.32% | 154 |
| Oct 2, 2025 | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | -0.87% | - |
| Oct 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Sep 30, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | 1.34% | 40 |
| Sep 29, 2025 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 3.23% | 10 |
| Sep 26, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 50 |
| Sep 25, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | 3,998 |
| Sep 24, 2025 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 3.85% | 698 |
| Sep 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Sep 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |