Skip to main content
logo
ZTE Corporation (VIE:FZM)
Austria flag Austria · Delayed Price · Currency is EUR
2.766
-0.071 (-2.50%)
Aug 6, 2025, 5:32 PM CET

ZTE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20252.812.812.772.772.77-2.54%-
Aug 5, 20252.842.842.842.842.843.65%-
Aug 4, 20252.732.742.722.742.742.62%-
Aug 1, 20252.722.722.672.672.67-3.26%-
Jul 31, 20252.782.782.762.762.76-1.78%-
Jul 30, 20252.792.822.792.812.81-0.71%-
Jul 29, 20252.852.852.832.832.83-1.05%-
Jul 28, 20252.842.862.842.862.860.70%-
Jul 25, 20252.852.852.842.842.840.35%-
Jul 24, 20252.862.862.832.832.831.43%-
Jul 23, 20252.792.792.792.792.791.09%-
Jul 22, 20252.782.782.762.762.76-2.13%-
Jul 21, 20252.842.842.822.822.82-0.70%-
Jul 18, 20252.842.852.842.842.84-0.35%-
Jul 17, 20252.852.852.842.852.855.56%-
Jul 16, 20252.722.742.702.702.70-2.88%-
Jul 15, 20252.782.782.772.782.781.09%-
Jul 14, 20252.742.752.742.752.750.73%-
Jul 11, 20252.742.742.732.732.731.11%-
Jul 10, 20252.652.702.652.702.702.27%-
Jul 9, 20252.632.642.632.642.64-0.38%-
Jul 8, 20252.652.652.652.652.654.74%-
Jul 7, 20252.522.542.522.532.53-1.94%-
Jul 4, 20252.572.582.572.582.58-1.15%-
Jul 3, 20252.592.612.592.612.611.95%-
Jul 2, 20252.552.562.552.562.56-2.66%-
Jul 1, 20252.632.632.622.632.63--
Jun 30, 20252.672.672.632.632.63-0.75%-
Jun 27, 20252.642.652.642.652.651.53%-
Jun 26, 20252.612.612.592.612.61-1.14%-
Jun 25, 20252.652.652.642.642.640.76%-
Jun 24, 20252.592.632.592.622.622.75%-
Jun 23, 20252.572.572.552.552.553.66%-
Jun 20, 20252.462.472.462.462.46-0.81%-
Jun 19, 20252.472.492.472.482.48-1.20%-
Jun 18, 20252.522.532.512.512.51-2.71%-
Jun 17, 20252.552.582.542.582.58--
Jun 16, 20252.582.582.562.582.580.78%-
Jun 13, 20252.562.582.562.562.56-2.29%-
Jun 12, 20252.642.642.612.622.62-2.60%-
Jun 11, 20252.702.702.692.692.691.13%-
Jun 10, 20252.662.662.662.662.66-0.37%-
Jun 9, 20252.692.692.672.672.670.38%-
Jun 6, 20252.652.672.652.662.660.76%-
Jun 5, 20252.642.652.632.642.645.18%-
Jun 4, 20252.502.512.502.512.512.87%-
Jun 3, 20252.412.442.412.442.441.24%-
Jun 2, 20252.392.412.392.412.41-2.82%-
May 30, 20252.482.492.482.482.48-3.13%-
May 29, 20252.602.602.552.562.560.79%-