Zyxel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	16,188,667
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%	31,826,138
Jan 21, 2026	37.10	39.65	36.80	39.65	39.65	9.99%	50,333,615
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
Dec 19, 2025	31.75	32.20	31.75	31.95	31.95	1.43%	941,524
Dec 18, 2025	32.10	32.25	31.50	31.50	31.50	-1.87%	1,752,127
Dec 17, 2025	32.60	32.75	32.10	32.10	32.10	-0.77%	1,278,288
Dec 16, 2025	33.20	33.20	32.00	32.35	32.35	-2.56%	2,886,826
Dec 15, 2025	33.00	33.95	33.00	33.20	33.20	-0.30%	1,846,782
Dec 12, 2025	32.85	33.80	32.85	33.30	33.30	1.83%	2,796,345
Dec 11, 2025	34.20	34.20	32.40	32.70	32.70	-8.27%	7,480,726
Dec 10, 2025	35.90	36.70	35.50	35.65	35.65	-0.42%	2,629,140
Dec 9, 2025	35.85	37.40	35.75	35.80	35.80	0.14%	5,677,775
Dec 8, 2025	35.50	36.00	35.15	35.75	35.75	1.13%	1,170,185
Dec 5, 2025	35.65	35.90	35.25	35.35	35.35	-0.84%	1,260,821
Dec 4, 2025	36.35	36.50	35.50	35.65	35.65	-1.11%	1,631,956
Dec 3, 2025	35.85	36.55	35.85	36.05	36.05	0.70%	1,735,884
Dec 2, 2025	36.45	36.45	35.70	35.80	35.80	-0.97%	1,773,346
Dec 1, 2025	36.70	36.70	35.95	36.15	36.15	-0.41%	2,733,286
Nov 28, 2025	35.70	36.55	35.30	36.30	36.30	2.40%	3,649,836
Nov 27, 2025	36.40	36.45	35.00	35.45	35.45	-3.67%	5,548,146
Nov 26, 2025	35.05	37.40	35.05	36.80	36.80	6.05%	12,132,349
Nov 25, 2025	34.10	35.00	33.90	34.70	34.70	2.97%	1,913,975
Nov 24, 2025	33.00	34.20	32.85	33.70	33.70	2.90%	1,806,801
Nov 21, 2025	33.70	33.95	32.55	32.75	32.75	-4.66%	1,762,001
Nov 20, 2025	34.10	34.35	33.70	34.35	34.35	2.69%	1,519,875