Zhuzhou CRRC Times Electric Co., Ltd. (FRA:ZTX)
Germany · Delayed Price · Currency is EUR 3.440
+0.020 (0.58%)
At close: Aug 26, 2026
FRA:ZTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Aug 24, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -2.22% | - |
| Aug 21, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 2.86% | - |
| Aug 20, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -5.41% | - |
| Aug 19, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Aug 18, 2026 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | - |
| Aug 17, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 1.60% | - |
| Aug 14, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Aug 13, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Aug 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Aug 11, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Aug 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Aug 7, 2026 | 3.84 | 3.86 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Aug 6, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | -1.55% | - |
| Aug 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Aug 4, 2026 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | - |
| Aug 3, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 4.92% | - |
| Jul 31, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.10% | - |
| Jul 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Jul 29, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 2.79% | - |
| Jul 28, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| 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% | - |