Zyxel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	39.55	39.55	38.70	38.85	38.85	-3.96%	1,732,843
Oct 28, 2026	40.45	40.60	40.10	40.45	40.45	0.75%	751,658
Oct 27, 2026	40.40	40.40	39.65	40.15	40.15	1.52%	715,094
Oct 22, 2026	40.50	40.60	39.55	39.55	39.55	-1.37%	746,221
Oct 21, 2026	40.65	40.80	40.10	40.10	40.10	0.38%	789,986
Oct 20, 2026	40.05	40.85	39.95	39.95	39.95	-1.11%	740,860
Oct 19, 2026	40.60	41.00	39.90	40.40	40.40	-2.30%	1,337,041
Oct 16, 2026	40.40	41.65	40.35	41.35	41.35	4.16%	2,925,340
Oct 15, 2026	40.30	40.45	39.65	39.70	39.70	-2.70%	1,360,381
Oct 14, 2026	40.30	41.45	40.10	40.80	40.80	1.87%	2,032,580
Oct 13, 2026	40.00	40.60	39.35	40.05	40.05	2.69%	2,541,823
Oct 12, 2026	39.20	39.25	38.65	39.00	39.00	-0.26%	750,403
Oct 8, 2026	39.65	39.65	39.00	39.10	39.10	-0.89%	958,411
Oct 7, 2026	39.95	40.10	39.40	39.45	39.45	-0.25%	873,494
Oct 6, 2026	40.20	40.35	39.55	39.55	39.55	-1.25%	1,232,039
Oct 5, 2026	40.75	40.75	40.00	40.05	40.05	-1.23%	1,342,785
Oct 2, 2026	40.25	40.65	40.05	40.55	40.55	1.25%	829,142
Oct 1, 2026	40.80	40.80	40.05	40.05	40.05	-1.11%	1,607,414
Sep 30, 2026	40.70	40.80	40.35	40.50	40.50	0.62%	926,509
Sep 29, 2026	40.50	40.70	39.90	40.25	40.25	-0.62%	1,130,753
Sep 24, 2026	40.30	40.75	40.00	40.50	40.50	0.50%	1,006,124
Sep 23, 2026	41.15	41.30	40.25	40.30	40.30	-2.42%	1,877,904
Sep 22, 2026	42.50	42.60	40.85	41.30	41.30	-2.02%	5,363,474
Sep 21, 2026	41.30	42.35	40.55	42.15	42.15	2.43%	3,288,841
Sep 20, 2026	40.60	41.20	40.10	41.15	41.15	-	256,622
Sep 18, 2026	40.60	41.20	40.35	41.15	41.15	2.11%	1,902,622
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