Zhuzhou CRRC Times Electric Co., Ltd. (FRA:ZTX)
Germany · Delayed Price · Currency is EUR 3.140
+0.020 (0.64%)
At close: Sep 18, 2026
FRA:ZTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.68 | -1.58% | - |
| Aug 13, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.73 | -1.04% | - |
| Aug 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | 1.05% | - |
| Aug 11, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.73 | -1.55% | - |
| Aug 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | 0.52% | - |
| Aug 7, 2026 | 3.84 | 3.86 | 3.84 | 3.84 | 3.77 | 0.52% | - |
| Aug 6, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.75 | -1.55% | - |
| Aug 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | 1.57% | - |
| Aug 4, 2026 | 3.80 | 3.84 | 3.80 | 3.82 | 3.75 | -0.52% | - |
| Aug 3, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.77 | 4.92% | - |
| Jul 31, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.60 | 1.10% | - |
| Jul 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | -1.63% | - |
| Jul 29, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.62 | 2.79% | - |
| Jul 28, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.52 | -2.72% | - |
| Jul 27, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.62 | 1.10% | - |
| Jul 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | -1.62% | - |
| Jul 23, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.64 | 1.65% | - |
| Jul 22, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.58 | -3.19% | - |
| Jul 21, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.70 | 2.17% | - |
| Jul 20, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.62 | 2.79% | - |
| Jul 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | -3.76% | - |
| Jul 16, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.66 | 1.64% | - |
| Jul 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | -1.08% | - |
| Jul 14, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.64 | 0.54% | - |
| Jul 13, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.62 | -3.16% | - |