ZTE Corporation (VIE:FZM)
Austria · Delayed Price · Currency is EUR 3.382
-0.030 (-0.88%)
Nov 14, 2025, 5:32 PM CET
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.88% | - |
| Nov 13, 2025 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | 1.19% | - |
| Nov 12, 2025 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | -2.60% | - |
| Nov 11, 2025 | 3.46 | 3.46 | 3.45 | 3.46 | 3.46 | -1.98% | - |
| 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 | -3.87% | - |
| Nov 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.13% | - |
| Nov 5, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | -3.04% | - |
| Nov 4, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -0.82% | - |
| Nov 3, 2025 | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | -1.35% | - |
| Oct 31, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | -5.37% | - |
| Oct 30, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | -9.28% | - |
| Oct 29, 2025 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | 2.13% | - |
| Oct 28, 2025 | 4.35 | 4.35 | 4.22 | 4.22 | 4.22 | -7.86% | - |
| 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 | 4.45% | - |
| Oct 23, 2025 | 4.25 | 4.34 | 4.25 | 4.27 | 4.27 | -1.39% | 2,651 |
| 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% | - |