ZTE Corporation (VIE:FZM)
Austria · Delayed Price · Currency is EUR 3.950
-0.077 (-1.91%)
Oct 3, 2025, 5:32 PM CET
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 2.88 | 2.89 | 2.88 | 2.88 | 2.88 | -1.71% | - |
| Aug 13, 2025 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | 3.90% | - |
| Aug 12, 2025 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | 3.30% | - |
| Aug 11, 2025 | 2.71 | 2.73 | 2.71 | 2.73 | 2.73 | 2.25% | - |
| Aug 8, 2025 | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | -2.20% | - |
| Aug 7, 2025 | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -1.44% | - |
| Aug 6, 2025 | 2.81 | 2.81 | 2.77 | 2.77 | 2.77 | -2.46% | - |
| Aug 5, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.65% | - |
| Aug 4, 2025 | 2.73 | 2.74 | 2.72 | 2.74 | 2.74 | 2.62% | - |
| Aug 1, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -3.26% | - |
| Jul 31, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -1.78% | - |
| Jul 30, 2025 | 2.79 | 2.82 | 2.79 | 2.81 | 2.81 | -0.71% | - |
| Jul 29, 2025 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -1.05% | - |
| Jul 28, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 0.70% | - |