Zyxel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	40.50	40.90	39.75	40.30	40.30	0.37%	2,122,889
Sep 16, 2026	39.95	40.95	39.90	40.15	40.15	0.88%	2,536,945
Sep 15, 2026	41.90	42.40	39.70	39.80	39.80	-3.40%	10,631,775
Sep 14, 2026	40.40	41.60	40.10	41.20	41.20	1.73%	3,075,562
Sep 11, 2026	39.00	40.75	38.85	40.50	40.50	2.79%	3,177,682
Sep 10, 2026	39.45	39.60	39.05	39.40	39.40	-	667,187
Sep 9, 2026	39.00	39.60	39.00	39.40	39.40	1.29%	569,510
Sep 8, 2026	39.80	40.15	38.90	38.90	38.90	-2.02%	1,444,493
Sep 7, 2026	40.40	40.65	39.40	39.70	39.70	-1.00%	1,402,668
Sep 4, 2026	41.15	41.15	39.50	40.10	40.10	0.25%	2,882,332
Sep 3, 2026	42.10	42.75	40.00	40.00	40.00	-4.99%	3,368,025
Sep 2, 2026	41.65	42.40	41.55	42.10	42.10	0.96%	804,864
Sep 1, 2026	41.70	42.30	41.40	41.70	41.70	0.12%	1,325,634
Aug 31, 2026	42.00	43.60	41.65	41.65	41.65	-0.83%	2,132,609
Aug 28, 2026	42.75	43.15	42.00	42.00	42.00	-1.06%	1,255,799
Aug 27, 2026	42.45	43.00	41.85	42.45	42.45	1.07%	1,395,009
Aug 26, 2026	41.75	42.40	41.50	42.00	42.00	1.45%	1,191,210
Aug 25, 2026	41.80	41.80	40.90	41.40	41.40	-1.19%	1,444,730
Aug 24, 2026	41.75	42.65	41.50	41.90	41.90	0.60%	994,642
Aug 21, 2026	42.55	43.50	41.65	41.65	41.65	-1.54%	2,342,926
Aug 20, 2026	41.80	42.45	41.35	42.30	42.30	1.93%	1,406,259
Aug 19, 2026	41.25	41.65	40.60	41.50	41.50	0.36%	1,949,542
Aug 18, 2026	42.80	43.20	41.20	41.35	41.35	-4.50%	3,729,359
Aug 17, 2026	43.75	44.90	42.60	43.30	43.30	-1.25%	3,636,390
Aug 14, 2026	42.10	44.55	41.70	43.85	43.85	4.78%	4,172,138
Aug 13, 2026	42.85	43.30	41.80	41.85	41.85	-1.76%	3,240,742
Aug 12, 2026	44.55	44.55	42.30	42.60	42.60	-6.17%	6,543,462
Aug 11, 2026	47.20	47.65	45.40	45.40	45.40	-9.92%	9,117,840
Aug 10, 2026	46.40	50.40	45.80	50.40	50.40	9.92%	10,803,640
Aug 7, 2026	47.15	47.20	45.20	45.85	45.85	-2.96%	2,565,681
Aug 6, 2026	49.20	49.20	46.75	47.25	47.25	-3.18%	3,037,646
Aug 5, 2026	46.95	49.50	46.95	48.80	48.80	6.32%	4,306,421
Aug 4, 2026	45.45	46.35	43.05	45.90	45.90	1.21%	4,280,239
Aug 3, 2026	41.90	45.50	41.35	45.35	45.35	9.54%	3,221,136
Jul 31, 2026	42.30	42.80	40.45	41.40	41.40	3.76%	1,444,064
Jul 30, 2026	40.75	41.30	39.75	39.90	39.90	-2.44%	1,456,674
Jul 29, 2026	43.65	44.10	39.25	40.90	40.90	-6.19%	3,981,867
Jul 28, 2026	44.80	45.15	43.60	43.60	43.60	-5.73%	2,085,826
Jul 27, 2026	46.80	46.80	44.70	46.25	46.25	-1.18%	1,871,042
Jul 24, 2026	46.00	49.40	45.75	46.80	46.80	0.54%	3,688,472
Jul 23, 2026	47.40	47.80	46.05	46.55	46.55	-1.27%	1,353,334
Jul 22, 2026	47.55	48.35	46.35	47.15	47.15	-0.42%	3,481,000
Jul 21, 2026	45.45	47.85	45.10	47.35	47.35	5.57%	2,927,546
Jul 20, 2026	45.40	46.50	43.35	44.85	44.85	-1.86%	3,877,717
Jul 17, 2026	44.90	46.90	44.80	45.70	45.70	-2.04%	4,784,039
Jul 16, 2026	49.40	49.40	46.35	46.65	46.65	-6.33%	4,262,399
Jul 15, 2026	49.45	50.30	47.85	49.80	49.80	2.36%	5,998,799
Jul 14, 2026	50.30	50.90	46.90	48.65	48.65	-2.41%	13,166,775
Jul 13, 2026	48.00	49.85	47.95	49.85	49.85	9.92%	16,834,669
Jul 9, 2026	46.00	46.35	45.10	45.35	45.35	-	1,401,803