Zhuzhou CRRC Times Electric Co., Ltd. (FRA:ZTX)
Germany · Delayed Price · Currency is EUR 4.500
-0.080 (-1.75%)
At close: Feb 20, 2026
FRA:ZTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Feb 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Feb 18, 2026 | 4.56 | 4.80 | 4.56 | 4.58 | 4.58 | - | 512 |
| Feb 17, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | - |
| Feb 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Feb 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Feb 12, 2026 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | 0.87% | - |
| Feb 11, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 2.69% | - |
| Feb 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Feb 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Feb 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Feb 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Feb 4, 2026 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | - |
| Feb 3, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Feb 2, 2026 | 4.34 | 4.62 | 4.34 | 4.62 | 4.62 | 3.12% | 788 |
| 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 | - | - |