ZTE Corporation (VIE:FZM)
Austria · Delayed Price · Currency is EUR 2.842
+0.001 (0.04%)
Mar 5, 2026, 5:32 PM CET
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.84 | 2.84 | 2.83 | 2.84 | 2.84 | 1.03% | - |
| Mar 3, 2026 | 2.81 | 2.82 | 2.81 | 2.81 | 2.81 | -3.67% | - |
| Mar 2, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | -0.75% | - |
| Feb 27, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -1.57% | - |
| Feb 26, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | -0.73% | - |
| Feb 25, 2026 | 2.97 | 3.01 | 2.97 | 3.01 | 3.01 | 0.40% | - |
| Feb 24, 2026 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | 1.18% | - |
| Feb 23, 2026 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | 0.61% | - |
| Feb 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.74% | - |
| Feb 19, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 0.27% | - |
| Feb 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.03% | - |
| Feb 17, 2026 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | 0.17% | - |
| Feb 16, 2026 | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | -1.27% | - |
| Feb 13, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.98% | - |
| Feb 12, 2026 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | 0.44% | - |
| Feb 11, 2026 | 2.94 | 2.96 | 2.94 | 2.95 | 2.95 | 0.51% | - |
| Feb 10, 2026 | 2.93 | 2.96 | 2.93 | 2.93 | 2.93 | 0.89% | - |
| Feb 9, 2026 | 2.92 | 2.92 | 2.90 | 2.91 | 2.91 | 0.24% | - |
| Feb 6, 2026 | 2.87 | 2.90 | 2.87 | 2.90 | 2.90 | 0.03% | - |
| Feb 5, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | -0.51% | - |
| Feb 4, 2026 | 2.91 | 2.92 | 2.90 | 2.92 | 2.92 | -2.35% | - |
| Feb 3, 2026 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | 0.64% | - |
| Feb 2, 2026 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | -2.02% | - |
| Jan 30, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -2.86% | - |
| Jan 29, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 0.16% | - |
| Jan 28, 2026 | 3.11 | 3.12 | 3.11 | 3.11 | 3.11 | -0.48% | - |
| Jan 27, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | 1.66% | - |
| Jan 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.21% | - |
| Jan 23, 2026 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | -0.19% | - |
| Jan 22, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -1.36% | - |
| Jan 21, 2026 | 3.22 | 3.23 | 3.21 | 3.23 | 3.23 | 3.96% | - |
| Jan 20, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -4.05% | - |
| Jan 19, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -0.09% | - |
| Jan 16, 2026 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 0.09% | - |
| Jan 15, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.37% | - |
| Jan 14, 2026 | 3.23 | 3.24 | 3.22 | 3.22 | 3.22 | 0.06% | - |
| Jan 13, 2026 | 3.21 | 3.24 | 3.21 | 3.22 | 3.22 | -5.24% | - |
| Jan 12, 2026 | 3.34 | 3.40 | 3.33 | 3.40 | 3.40 | 6.02% | - |
| Jan 9, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | -0.31% | - |
| Jan 8, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 4.35% | - |
| Jan 7, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -1.60% | - |
| Jan 6, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 2.15% | - |
| Jan 5, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 1.59% | - |
| Jan 2, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | 4.43% | - |
| Dec 30, 2025 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -1.40% | - |
| Dec 29, 2025 | 2.93 | 2.93 | 2.91 | 2.93 | 2.93 | -3.27% | - |
| Dec 23, 2025 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | 0.56% | - |
| Dec 22, 2025 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | 1.14% | - |
| Dec 19, 2025 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 1.09% | - |
| Dec 18, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | -1.27% | - |