Zhuzhou CRRC Times Electric Co., Ltd. (FRA:ZTX)
Germany · Delayed Price · Currency is EUR 3.920
-0.040 (-1.01%)
At close: Apr 23, 2026
FRA:ZTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | -0.50% | - |
| Apr 21, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -5.24% | 500 |
| Apr 20, 2026 | 3.98 | 4.20 | 3.98 | 4.20 | 4.20 | 5.53% | 1,513 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Apr 16, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | - |
| Apr 15, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -4.29% | - |
| Apr 14, 2026 | 3.98 | 4.20 | 3.98 | 4.20 | 4.20 | 6.06% | 500 |
| Apr 13, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Apr 10, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Apr 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Apr 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Apr 7, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | - |
| Apr 2, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | - | - |
| Apr 1, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Mar 31, 2026 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Mar 30, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | -1.00% | - |
| Mar 27, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.04% | - |
| Mar 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.92% | - |
| Mar 25, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 2.51% | - |
| Mar 24, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 2.05% | - |
| Mar 23, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | -4.41% | - |
| Mar 20, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | -0.49% | - |
| Mar 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Mar 18, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Mar 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Mar 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Mar 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Mar 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Mar 11, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - | - |
| Mar 10, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Mar 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Mar 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Mar 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | - |
| Mar 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Mar 3, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -6.38% | - |
| Mar 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Feb 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Feb 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Feb 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Feb 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.02% | - |
| Feb 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | - |
| 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% | - |