ZTE Corporation (VIE:FZM)
Austria · Delayed Price · Currency is EUR 2.915
-0.070 (-2.35%)
Feb 4, 2026, 5:32 PM CET
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2.91 | 2.92 | 2.90 | 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% | - |
| Dec 17, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 2.82% | - |
| Dec 16, 2025 | 2.90 | 2.93 | 2.90 | 2.90 | 2.90 | -4.35% | - |
| Dec 15, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -1.91% | - |
| Dec 12, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | 1.84% | - |
| Dec 11, 2025 | 3.00 | 3.07 | 3.00 | 3.04 | 3.04 | -11.92% | - |
| Dec 10, 2025 | 3.45 | 3.47 | 3.45 | 3.45 | 3.45 | -2.21% | - |
| Dec 9, 2025 | 3.53 | 3.53 | 3.52 | 3.53 | 3.53 | -1.12% | - |
| Dec 8, 2025 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | -0.28% | - |
| Dec 5, 2025 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | -1.51% | - |
| Dec 4, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.51% | - |
| Dec 3, 2025 | 3.58 | 3.58 | 3.57 | 3.58 | 3.58 | -4.76% | - |
| Dec 2, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | -5.70% | - |
| Dec 1, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | 13.28% | - |
| Nov 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.49% | - |
| Nov 27, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | 1.77% | - |
| Nov 26, 2025 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | 2.84% | - |
| Nov 25, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | 4.30% | - |
| Nov 24, 2025 | 3.21 | 3.21 | 3.20 | 3.21 | 3.21 | 1.33% | - |
| Nov 21, 2025 | 3.15 | 3.18 | 3.15 | 3.16 | 3.16 | -4.35% | - |
| Nov 20, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.43% | - |