Zhuzhou CRRC Times Electric Co., Ltd. (FRA:ZTX)
Germany · Delayed Price · Currency is EUR 2.960
-0.080 (-2.63%)
At close: Oct 22, 2026
FRA:ZTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 1.35% | - |
| Oct 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Oct 21, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Oct 20, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -1.28% | - |
| Oct 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 16, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Oct 15, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -1.92% | - |
| Oct 14, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | - |
| Oct 13, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Oct 12, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Oct 9, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 3.97% | - |
| Oct 8, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Oct 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Oct 6, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 5, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Oct 1, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | - |
| Sep 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Sep 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Sep 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Sep 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Sep 24, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | - |
| Sep 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Sep 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Sep 21, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | - | - |
| Sep 18, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | - |
| Sep 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Sep 16, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | - |
| Sep 15, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Sep 14, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | - |
| Sep 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Sep 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Sep 9, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | - |
| Sep 8, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | - | - |
| Sep 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Sep 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Sep 3, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Sep 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Sep 1, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -0.65% | - |
| Aug 31, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.34 | -1.73% | - |
| Aug 28, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.40 | - | - |
| Aug 27, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.40 | 0.58% | - |
| Aug 26, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.38 | 0.58% | - |
| Aug 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.36 | -2.84% | - |
| Aug 24, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.46 | -2.22% | - |
| Aug 21, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.54 | 2.86% | - |
| Aug 20, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.44 | -5.41% | - |
| Aug 19, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.64 | -2.12% | - |
| Aug 18, 2026 | 3.76 | 3.80 | 3.76 | 3.78 | 3.72 | -0.53% | - |
| Aug 17, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.73 | 1.60% | - |