ZTE Corporation (VIE:FZM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.96% | - |
| Oct 22, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -4.20% | - |
| Oct 21, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 4.63% | - |
| Oct 20, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 4.35% | - |
| Oct 17, 2025 | 4.11 | 4.14 | 4.11 | 4.14 | 4.14 | -12.47% | - |
| Oct 16, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | 4.88% | - |
| Oct 15, 2025 | 4.44 | 4.51 | 4.44 | 4.51 | 4.51 | 3.92% | - |
| Oct 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -8.63% | - |
| Oct 13, 2025 | 4.78 | 4.78 | 4.73 | 4.75 | 4.75 | 2.81% | - |
| Oct 10, 2025 | 4.71 | 4.71 | 4.62 | 4.62 | 4.62 | 2.90% | - |
| Oct 9, 2025 | 4.41 | 4.49 | 4.41 | 4.49 | 4.49 | 13.96% | - |
| Oct 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.75% | - |
| Oct 7, 2025 | 4.01 | 4.02 | 4.01 | 4.01 | 4.01 | - | - |
| Oct 6, 2025 | 4.01 | 4.03 | 4.01 | 4.01 | 4.01 | 1.52% | - |
| Oct 3, 2025 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | -1.99% | - |
| Oct 2, 2025 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | 4.13% | - |
| Oct 1, 2025 | 3.87 | 3.88 | 3.87 | 3.87 | 3.87 | 0.26% | - |
| Sep 30, 2025 | 3.84 | 3.87 | 3.84 | 3.86 | 3.86 | 2.39% | - |
| Sep 29, 2025 | 3.78 | 3.79 | 3.77 | 3.77 | 3.77 | 2.17% | - |
| Sep 26, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -3.91% | - |
| Sep 25, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 4.07% | - |
| Sep 24, 2025 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | 0.27% | - |
| Sep 23, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -5.64% | - |
| Sep 22, 2025 | 3.92 | 3.92 | 3.89 | 3.90 | 3.90 | 2.09% | - |
| Sep 19, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | - | - |
| Sep 18, 2025 | 3.82 | 3.82 | 3.81 | 3.82 | 3.82 | 0.26% | - |
| Sep 17, 2025 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | 1.60% | - |
| Sep 16, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.27% | - |
| Sep 15, 2025 | 3.76 | 3.77 | 3.76 | 3.76 | 3.76 | -0.79% | - |
| Sep 12, 2025 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -1.04% | - |
| Sep 11, 2025 | 3.85 | 3.85 | 3.82 | 3.83 | 3.83 | 7.58% | - |
| Sep 10, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Sep 9, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.39% | - |
| Sep 8, 2025 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | 2.87% | - |
| Sep 5, 2025 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | 1.45% | - |
| Sep 4, 2025 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | -3.64% | - |
| Sep 3, 2025 | 3.57 | 3.58 | 3.55 | 3.57 | 3.57 | -1.92% | - |
| Sep 2, 2025 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | -8.31% | - |
| Sep 1, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 2.85% | - |
| Aug 29, 2025 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | -7.66% | - |
| Aug 28, 2025 | 4.19 | 4.24 | 4.18 | 4.18 | 4.18 | 7.46% | - |
| Aug 27, 2025 | 3.90 | 3.91 | 3.89 | 3.89 | 3.89 | 2.10% | - |
| Aug 26, 2025 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -4.75% | - |
| Aug 25, 2025 | 4.01 | 4.03 | 4.00 | 4.00 | 4.00 | 0.76% | - |
| Aug 22, 2025 | 3.87 | 3.97 | 3.87 | 3.97 | 3.97 | 15.41% | - |
| Aug 21, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 5.20% | - |
| Aug 20, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 3.15% | - |
| Aug 19, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | - | - |
| Aug 18, 2025 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | 8.56% | - |
| Aug 15, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | 1.39% | - |