ZTE Corporation (VIE:FZM)
Austria flag Austria · Delayed Price · Currency is EUR
4.464
+0.192 (4.49%)
Oct 24, 2025, 3:30 PM CET

ZTE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.254.254.254.254.25-1.96%-
Oct 22, 20254.354.354.334.334.33-4.20%-
Oct 21, 20254.504.524.504.524.524.63%-
Oct 20, 20254.314.324.314.324.324.35%-
Oct 17, 20254.114.144.114.144.14-12.47%-
Oct 16, 20254.704.734.704.734.734.88%-
Oct 15, 20254.444.514.444.514.513.92%-
Oct 14, 20254.344.344.344.344.34-8.63%-
Oct 13, 20254.784.784.734.754.752.81%-
Oct 10, 20254.714.714.624.624.622.90%-
Oct 9, 20254.414.494.414.494.4913.96%-
Oct 8, 20253.943.943.943.943.94-1.75%-
Oct 7, 20254.014.024.014.014.01--
Oct 6, 20254.014.034.014.014.011.52%-
Oct 3, 20253.953.953.943.953.95-1.99%-
Oct 2, 20254.004.033.994.034.034.13%-
Oct 1, 20253.873.883.873.873.870.26%-
Sep 30, 20253.843.873.843.863.862.39%-
Sep 29, 20253.783.793.773.773.772.17%-
Sep 26, 20253.723.723.693.693.69-3.91%-
Sep 25, 20253.823.843.823.843.844.07%-
Sep 24, 20253.683.693.683.693.690.27%-
Sep 23, 20253.703.703.683.683.68-5.64%-
Sep 22, 20253.923.923.893.903.902.09%-
Sep 19, 20253.803.823.803.823.82--
Sep 18, 20253.823.823.813.823.820.26%-
Sep 17, 20253.793.813.793.813.811.60%-
Sep 16, 20253.773.773.753.753.75-0.27%-
Sep 15, 20253.763.773.763.763.76-0.79%-
Sep 12, 20253.803.803.793.793.79-1.04%-
Sep 11, 20253.853.853.823.833.837.58%-
Sep 10, 20253.583.583.563.563.560.56%-
Sep 9, 20253.563.563.543.543.54-1.39%-
Sep 8, 20253.593.593.583.593.592.87%-
Sep 5, 20253.553.553.493.493.491.45%-
Sep 4, 20253.433.443.433.443.44-3.64%-
Sep 3, 20253.573.583.553.573.57-1.92%-
Sep 2, 20253.623.673.623.643.64-8.31%-
Sep 1, 20253.943.973.943.973.972.85%-
Aug 29, 20253.893.893.863.863.86-7.66%-
Aug 28, 20254.194.244.184.184.187.46%-
Aug 27, 20253.903.913.893.893.892.10%-
Aug 26, 20253.853.853.813.813.81-4.75%-
Aug 25, 20254.014.034.004.004.000.76%-
Aug 22, 20253.873.973.873.973.9715.41%-
Aug 21, 20253.423.443.423.443.445.20%-
Aug 20, 20253.263.273.263.273.273.15%-
Aug 19, 20253.163.173.163.173.17--
Aug 18, 20253.143.173.143.173.178.56%-
Aug 15, 20252.922.942.922.922.921.39%-