ZTE Corporation (VIE:FZM)
Austria · Delayed Price · Currency is EUR 3.030
+0.017 (0.56%)
At close: Dec 23, 2025
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | -0.15% | 2 |
| Nov 18, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | -0.42% | - |
| Nov 17, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.04% | - |
| Nov 14, 2025 | 3.38 | 3.38 | 3.37 | 3.38 | 3.38 | -0.88% | - |
| Nov 13, 2025 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | 1.28% | - |
| Nov 12, 2025 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | -2.57% | - |
| Nov 11, 2025 | 3.46 | 3.46 | 3.45 | 3.46 | 3.46 | -2.15% | - |
| Nov 10, 2025 | 3.52 | 3.54 | 3.52 | 3.53 | 3.53 | 1.44% | - |
| Nov 7, 2025 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | -3.62% | - |
| Nov 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.11% | - |
| Nov 5, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | -3.10% | - |
| Nov 4, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -0.74% | - |
| Nov 3, 2025 | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | -1.43% | - |
| Oct 31, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | -5.33% | - |
| Oct 30, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | -9.39% | - |
| Oct 29, 2025 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | 2.25% | - |
| Oct 28, 2025 | 4.35 | 4.35 | 4.22 | 4.22 | 4.22 | -7.85% | - |
| Oct 27, 2025 | 4.59 | 4.59 | 4.57 | 4.58 | 4.58 | 2.69% | - |
| Oct 24, 2025 | 4.45 | 4.47 | 4.45 | 4.46 | 4.46 | 4.28% | - |
| Oct 23, 2025 | 4.25 | 4.34 | 4.25 | 4.27 | 4.27 | -1.36% | 2,651 |
| Oct 22, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -4.24% | - |
| Oct 21, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 4.75% | - |
| Oct 20, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 4.22% | - |
| Oct 17, 2025 | 4.11 | 4.14 | 4.11 | 4.14 | 4.14 | -12.39% | - |
| Oct 16, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | 4.90% | - |
| Oct 15, 2025 | 4.44 | 4.51 | 4.44 | 4.51 | 4.51 | 3.82% | - |