Zhuzhou CRRC Times Electric Co., Ltd. (FRA:ZTX)
Germany · Delayed Price · Currency is EUR 4.500
0.00 (0.00%)
At close: Jan 27, 2026
FRA:ZTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -0.44% | - |
| Jan 29, 2026 | 4.48 | 4.72 | 4.48 | 4.50 | 4.50 | -3.85% | 500 |
| Jan 28, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 4.00% | - |
| Jan 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Jan 23, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Jan 22, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | - |
| Jan 21, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.91% | - |
| Jan 20, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Jan 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.27% | - |
| Jan 16, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 2.39% | - |
| Jan 15, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 1.46% | - |
| Jan 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jan 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Jan 12, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | - |
| Jan 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Jan 8, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | -1.50% | - |
| Jan 7, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -1.96% | - |
| Jan 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Jan 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Jan 2, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 2.00% | - |
| Dec 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 29, 2025 | 4.02 | 4.20 | 4.00 | 4.00 | 4.00 | -2.91% | 1,220 |
| Dec 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1 |
| Dec 22, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | - | 750 |
| Dec 19, 2025 | 4.12 | 4.32 | 4.12 | 4.12 | 4.12 | 1.98% | 118 |
| Dec 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -5.61% | - |
| Dec 17, 2025 | 4.08 | 4.28 | 4.06 | 4.28 | 4.28 | 6.47% | 10 |
| Dec 16, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | -6.94% | - |
| Dec 15, 2025 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 4.35% | 78 |
| Dec 12, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 2.99% | - |
| Dec 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Dec 10, 2025 | 4.06 | 4.26 | 4.06 | 4.06 | 4.06 | - | 492 |
| Dec 9, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | -2.87% | - |
| Dec 8, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | - | - |
| Dec 5, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Dec 4, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 1.46% | - |
| Dec 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Dec 2, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.98% | - |
| Dec 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| 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% | - |