Zyxel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.00	33.15	31.65	32.50	32.50	1.09%	2,113,732
Mar 12, 2026	32.10	32.75	31.95	32.15	32.15	-0.62%	1,260,834
Mar 11, 2026	32.20	32.65	32.20	32.35	32.35	1.41%	1,072,238
Mar 10, 2026	31.70	32.15	30.80	31.90	31.90	3.07%	2,231,981
Mar 9, 2026	30.75	31.40	30.00	30.95	30.95	-4.92%	1,706,780
Mar 6, 2026	32.05	32.65	31.90	32.55	32.55	0.31%	1,019,688
Mar 5, 2026	32.10	32.90	31.80	32.45	32.45	4.34%	2,080,561
Mar 4, 2026	32.40	32.40	30.65	31.10	31.10	-5.04%	3,649,327
Mar 3, 2026	34.05	34.40	32.45	32.75	32.75	-3.68%	4,435,193
Mar 2, 2026	33.75	34.65	33.45	34.00	34.00	-1.31%	3,551,254
Feb 26, 2026	34.10	34.60	33.50	34.45	34.45	1.17%	4,053,790
Feb 25, 2026	33.70	34.85	33.70	34.05	34.05	1.64%	3,579,971
Feb 24, 2026	33.60	33.75	33.00	33.50	33.50	-0.30%	2,974,814
Feb 23, 2026	33.00	33.80	33.00	33.60	33.60	2.75%	2,082,944
Feb 11, 2026	33.00	33.10	32.35	32.70	32.70	-1.51%	2,901,908
Feb 10, 2026	33.45	33.55	32.80	33.20	33.20	-0.45%	2,552,914
Feb 9, 2026	34.55	34.55	33.35	33.35	33.35	-0.89%	1,777,366
Feb 6, 2026	34.65	34.65	33.15	33.65	33.65	-3.03%	2,094,714
Feb 5, 2026	36.65	36.65	34.70	34.70	34.70	-5.32%	3,636,154
Feb 4, 2026	36.60	36.90	35.90	36.65	36.65	0.27%	2,189,026
Feb 3, 2026	37.05	37.40	35.70	36.55	36.55	0.55%	3,457,865
Feb 2, 2026	36.10	37.05	35.95	36.35	36.35	-0.27%	3,002,860
Jan 30, 2026	37.65	37.70	35.80	36.45	36.45	-3.57%	4,765,007
Jan 29, 2026	37.70	38.70	37.35	37.80	37.80	-	6,281,255
Jan 28, 2026	38.50	39.30	37.80	37.80	37.80	-3.45%	6,129,416
Jan 27, 2026	39.35	40.50	38.05	39.15	39.15	-	16,188,660
Jan 26, 2026	38.45	39.35	38.00	39.15	39.15	1.16%	8,060,755
Jan 23, 2026	38.35	39.35	37.30	38.70	38.70	0.91%	9,199,670
Jan 22, 2026	39.70	40.20	38.10	38.35	38.35	-3.28%	31,826,130
Jan 21, 2026	37.10	39.65	36.80	39.65	39.65	9.99%	50,333,610
Jan 20, 2026	35.80	37.10	34.25	36.05	36.05	4.80%	15,910,570
Jan 19, 2026	32.50	35.00	32.25	34.40	34.40	6.17%	5,667,387
Jan 16, 2026	32.85	32.90	32.30	32.40	32.40	-1.07%	1,858,670
Jan 15, 2026	33.00	33.20	32.45	32.75	32.75	-0.76%	1,662,744
Jan 14, 2026	32.60	33.40	32.50	33.00	33.00	1.85%	2,597,577
Jan 13, 2026	32.80	32.95	32.05	32.40	32.40	-1.97%	2,625,944
Jan 12, 2026	32.55	33.10	32.05	33.05	33.05	1.69%	1,646,498
Jan 9, 2026	33.15	33.45	32.35	32.50	32.50	-1.37%	1,383,887
Jan 8, 2026	33.40	33.40	32.95	32.95	32.95	-1.20%	1,545,439
Jan 7, 2026	33.30	34.20	33.25	33.35	33.35	1.37%	3,260,545
Jan 6, 2026	32.65	33.15	32.65	32.90	32.90	0.77%	1,583,061
Jan 5, 2026	32.70	33.20	32.30	32.65	32.65	0.15%	1,575,024
Jan 2, 2026	32.20	32.70	32.20	32.60	32.60	1.88%	1,024,904
Dec 31, 2025	32.50	32.50	32.00	32.00	32.00	-1.23%	1,089,931
Dec 30, 2025	32.70	32.70	32.15	32.40	32.40	-0.61%	871,480
Dec 29, 2025	32.85	33.20	32.60	32.60	32.60	-0.31%	1,186,684
Dec 26, 2025	33.20	33.20	32.50	32.70	32.70	-0.61%	1,261,970
Dec 24, 2025	33.15	33.40	32.75	32.90	32.90	0.30%	1,451,762
Dec 23, 2025	32.80	33.25	32.60	32.80	32.80	0.46%	1,389,972
Dec 22, 2025	32.40	32.75	32.15	32.65	32.65	2.19%	882,360