Zyxel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	33.95	34.55	33.10	33.45	33.45	-1.47%	2,281,608
Nov 18, 2025	35.25	35.35	33.80	33.95	33.95	-4.10%	3,190,509
Nov 17, 2025	35.60	36.05	35.25	35.40	35.40	0.57%	2,472,876
Nov 14, 2025	35.40	36.50	35.15	35.20	35.20	-2.49%	3,514,653
Nov 13, 2025	35.70	36.10	35.35	36.10	36.10	1.98%	3,886,299
Nov 12, 2025	34.95	35.85	34.95	35.40	35.40	2.46%	4,116,338
Nov 11, 2025	34.80	36.00	34.30	34.55	34.55	-4.69%	6,893,442
Nov 10, 2025	36.60	36.60	35.60	36.25	36.25	0.28%	2,975,530
Nov 7, 2025	35.70	36.40	35.50	36.15	36.15	0.28%	2,839,589
Nov 6, 2025	36.75	37.10	35.70	36.05	36.05	-1.23%	5,152,222
Nov 5, 2025	35.00	36.70	34.55	36.50	36.50	3.99%	5,666,799
Nov 4, 2025	35.90	36.45	35.10	35.10	35.10	-	3,831,176
Nov 3, 2025	35.30	36.65	34.90	35.10	35.10	-0.43%	4,302,292
Oct 31, 2025	36.10	36.15	35.10	35.25	35.25	-2.08%	3,922,105
Oct 30, 2025	36.55	37.80	35.75	36.00	36.00	-0.14%	17,024,750
Oct 29, 2025	34.60	36.90	34.60	36.05	36.05	4.80%	12,880,690
Oct 28, 2025	35.15	35.15	34.30	34.40	34.40	-2.13%	2,373,703
Oct 27, 2025	34.90	35.15	34.55	35.15	35.15	1.59%	2,323,163
Oct 23, 2025	34.80	35.15	34.40	34.60	34.60	-1.14%	1,706,168
Oct 22, 2025	34.70	35.40	34.35	35.00	35.00	0.72%	2,292,890
Oct 21, 2025	34.90	35.70	34.75	34.75	34.75	-1.84%	4,734,852
Oct 20, 2025	36.40	36.70	35.10	35.40	35.40	-0.98%	19,209,680
Oct 17, 2025	35.65	35.75	35.65	35.75	35.75	10.00%	3,827,540
Oct 16, 2025	32.00	32.85	32.00	32.50	32.50	2.04%	2,052,069
Oct 15, 2025	32.20	32.20	31.55	31.85	31.85	1.76%	4,190,971
Oct 14, 2025	33.10	33.30	31.00	31.30	31.30	-4.72%	3,935,104
Oct 13, 2025	31.55	32.85	31.35	32.85	32.85	-2.09%	1,929,934
Oct 9, 2025	34.05	34.10	33.40	33.55	33.55	0.45%	2,244,096
Oct 8, 2025	33.60	33.60	32.80	33.40	33.40	-0.89%	1,860,564
Oct 7, 2025	34.40	34.65	33.50	33.70	33.70	-0.74%	3,267,815
Oct 3, 2025	33.70	34.15	33.60	33.95	33.95	1.19%	1,807,292
Oct 2, 2025	33.80	34.00	33.30	33.55	33.55	-0.15%	2,082,310
Oct 1, 2025	34.05	34.20	33.45	33.60	33.60	-1.03%	2,056,057
Sep 30, 2025	33.75	33.95	33.40	33.95	33.95	2.11%	1,966,318
Sep 26, 2025	34.60	34.60	33.25	33.25	33.25	-3.34%	4,098,464
Sep 25, 2025	36.25	36.25	33.75	34.40	34.40	-4.58%	6,693,397
Sep 24, 2025	36.15	36.80	35.40	36.05	36.05	0.98%	3,081,168
Sep 23, 2025	36.05	36.10	35.00	35.70	35.70	-0.70%	3,837,113
Sep 22, 2025	35.60	37.05	35.35	35.95	35.95	1.27%	4,431,226
Sep 19, 2025	36.85	37.15	35.50	35.50	35.50	-2.74%	5,607,132