Zhuzhou CRRC Times Electric Co., Ltd. (FRA:ZTX)
Germany · Delayed Price · Currency is EUR 3.680
+0.040 (1.10%)
At close: Jul 27, 2026
FRA:ZTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 1.10% | - |
| Jul 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Jul 23, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.65% | - |
| Jul 22, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -3.19% | - |
| Jul 21, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 2.17% | - |
| Jul 20, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 2.79% | - |
| Jul 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.76% | - |
| Jul 16, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Jul 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Jul 14, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | 0.54% | - |
| Jul 13, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -3.16% | - |
| Jul 10, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Jul 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Jul 8, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Jul 7, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Jul 6, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | - | - |
| Jul 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Jul 2, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -8.68% | - |
| Jul 1, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | - |
| Jun 30, 2026 | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | 4.99% | - |
| Jun 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | - | - |
| Jun 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | - | - |
| Jun 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | -0.93% | - |
| Jun 24, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.19 | -0.93% | - |
| Jun 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | -2.26% | - |
| Jun 22, 2026 | 4.36 | 4.42 | 4.36 | 4.42 | 4.33 | 2.31% | - |
| Jun 19, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.23 | - | - |
| Jun 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | -1.82% | - |
| Jun 17, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.31 | 0.46% | - |
| Jun 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | 0.46% | - |
| Jun 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.27 | 2.35% | - |
| Jun 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | -1.39% | - |
| Jun 11, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | -0.46% | - |
| Jun 10, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.25 | -4.82% | - |
| Jun 9, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.47 | 7.04% | - |
| Jun 8, 2026 | 4.24 | 4.28 | 4.24 | 4.26 | 4.17 | 0.47% | - |
| Jun 5, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.15 | -4.07% | - |
| Jun 4, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.33 | 0.45% | - |
| Jun 3, 2026 | 4.42 | 4.42 | 4.38 | 4.40 | 4.31 | 1.38% | - |
| Jun 2, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.25 | 0.93% | - |
| Jun 1, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.21 | -0.46% | - |
| May 29, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.23 | -6.09% | - |
| May 28, 2026 | 4.54 | 4.62 | 4.54 | 4.60 | 4.51 | 0.88% | - |
| May 27, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.47 | 5.07% | - |
| May 26, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.25 | -4.41% | 200 |
| May 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | - | - |
| May 22, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.45 | 8.10% | - |
| May 21, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.11 | -3.23% | - |
| May 20, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.25 | -0.46% | - |
| May 19, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.27 | -0.46% | - |