ZTE Corporation (FRA:FZM)
Germany
· Delayed Price · Currency is EUR 3.572
+0.036 (1.02%)
Last updated: Dec 4, 2025, 8:05 AM CET
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -0.95% | - |
| Dec 4, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.02% | - |
| Dec 3, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | -5.23% | - |
| Dec 2, 2025 | 3.75 | 3.75 | 3.67 | 3.73 | 3.73 | -5.09% | 300 |
| Dec 1, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 14.21% | - |
| Nov 28, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.32% | - |
| Nov 27, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | 1.44% | - |
| Nov 26, 2025 | 3.41 | 3.41 | 3.39 | 3.40 | 3.40 | 2.68% | - |
| Nov 25, 2025 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 4.31% | - |
| Nov 24, 2025 | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | 1.60% | - |
| Nov 21, 2025 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | -4.46% | - |
| Nov 20, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.68% | - |
| Nov 19, 2025 | 3.25 | 3.31 | 3.23 | 3.25 | 3.25 | - | 1,091 |
| Nov 18, 2025 | 3.24 | 3.26 | 3.24 | 3.25 | 3.25 | -0.61% | - |
| Nov 17, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | -1.59% | - |
| Nov 14, 2025 | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | -1.39% | - |
| Nov 13, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | 0.60% | - |
| Nov 12, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | -2.10% | - |
| Nov 11, 2025 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | -2.51% | - |
| Nov 10, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 1.74% | - |
| Nov 7, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -3.39% | - |
| Nov 6, 2025 | 3.59 | 3.65 | 3.57 | 3.57 | 3.57 | 3.39% | 1,800 |
| Nov 5, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.38% | - |
| Nov 4, 2025 | 3.57 | 3.58 | 3.56 | 3.58 | 3.58 | -0.33% | - |
| Nov 3, 2025 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -2.31% | - |
| Oct 31, 2025 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | -5.09% | - |
| Oct 30, 2025 | 3.78 | 3.87 | 3.78 | 3.87 | 3.87 | -8.66% | - |
| Oct 29, 2025 | 4.17 | 4.24 | 4.17 | 4.24 | 4.24 | 2.71% | - |
| Oct 28, 2025 | 4.32 | 4.32 | 4.13 | 4.13 | 4.13 | -8.58% | - |
| Oct 27, 2025 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | 1.62% | - |
| Oct 24, 2025 | 4.33 | 4.44 | 4.33 | 4.44 | 4.44 | 3.45% | - |
| Oct 23, 2025 | 4.13 | 4.31 | 4.13 | 4.29 | 4.29 | 0.59% | 1,000 |
| Oct 22, 2025 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -5.07% | - |
| Oct 21, 2025 | 4.52 | 4.52 | 4.44 | 4.50 | 4.50 | 5.17% | 8 |
| Oct 20, 2025 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 4.40% | - |
| Oct 17, 2025 | 4.13 | 4.13 | 4.05 | 4.10 | 4.10 | -12.03% | - |
| Oct 16, 2025 | 4.68 | 4.68 | 4.63 | 4.66 | 4.66 | 4.44% | - |
| Oct 15, 2025 | 4.31 | 4.46 | 4.31 | 4.46 | 4.46 | 4.23% | - |
| Oct 14, 2025 | 4.47 | 4.47 | 4.28 | 4.28 | 4.28 | -8.73% | - |
| Oct 13, 2025 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | 2.49% | - |
| Oct 10, 2025 | 4.66 | 4.74 | 4.57 | 4.57 | 4.57 | 3.42% | 422 |
| Oct 9, 2025 | 4.36 | 4.45 | 4.36 | 4.42 | 4.42 | 11.90% | 4,029 |
| Oct 8, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | -0.03% | 328 |
| Oct 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.15% | - |
| Oct 6, 2025 | 3.97 | 3.98 | 3.95 | 3.95 | 3.95 | 0.79% | - |
| Oct 3, 2025 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | -1.56% | - |
| Oct 2, 2025 | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | 4.30% | - |
| Oct 1, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 0.05% | - |
| Sep 30, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.25% | 3,500 |
| Sep 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.03% | - |
| Sep 26, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.67% | - |
| Sep 25, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.53% | - |
| Sep 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.32% | - |
| Sep 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -6.80% | - |
| Sep 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.37% | - |
| Sep 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.11% | - |
| Sep 18, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.09% | - |
| Sep 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.16% | - |
| Sep 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.54% | - |
| Sep 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.03% | 4 |
| Sep 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.05% | - |
| Sep 11, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 6.28% | - |
| Sep 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.74% | - |
| Sep 9, 2025 | 3.49 | 3.53 | 3.49 | 3.53 | 3.53 | 0.54% | 350 |
| Sep 8, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.14% | - |
| Sep 5, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.81% | - |
| Sep 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.37% | - |
| Sep 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.02% | - |
| Sep 2, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -8.50% | - |
| Sep 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.28% | - |
| Aug 29, 2025 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | -11.34% | 1,360 |
| Aug 28, 2025 | 4.09 | 4.31 | 4.09 | 4.31 | 4.31 | 10.95% | 1,700 |
| Aug 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.35% | - |
| Aug 26, 2025 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -4.03% | 250 |
| Aug 25, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.28% | 600 |
| Aug 22, 2025 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 14.60% | 1,448 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.32% | - |
| Aug 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.69% | - |
| Aug 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.29% | - |
| Aug 18, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 7.62% | - |
| Aug 15, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.48% | - |
| Aug 14, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.35% | - |
| Aug 13, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.80% | - |
| Aug 12, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.19% | - |
| Aug 11, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.26% | - |
| Aug 8, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.87% | - |
| Aug 7, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.94% | - |
| Aug 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.18% | - |
| Aug 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 4.00% | - |
| Aug 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.30% | - |
| Aug 1, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -3.07% | - |
| Jul 31, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.29% | - |
| Jul 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.64% | - |
| Jul 29, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.07% | - |
| Jul 28, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.32% | - |
| Jul 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.32% | - |
| Jul 24, 2025 | 2.78 | 2.81 | 2.78 | 2.81 | 2.81 | 1.26% | 4,648 |
| Jul 23, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 0.91% | 2,000 |
| Jul 22, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.41% | - |
| Jul 21, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.64% | - |