ZTE Corporation (VIE:FZM)
Austria
· Delayed Price · Currency is EUR 3.577
-0.055 (-1.51%)
Dec 5, 2025, 5:32 PM CET
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -8.61% | - |
| Oct 13, 2025 | 4.78 | 4.78 | 4.73 | 4.75 | 4.75 | 2.90% | - |
| 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 | 13.91% | - |
| Oct 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.89% | - |
| Oct 7, 2025 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | 0.20% | - |
| Oct 6, 2025 | 4.01 | 4.03 | 4.01 | 4.01 | 4.01 | 1.44% | - |
| Oct 3, 2025 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | -1.91% | - |
| Oct 2, 2025 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | 3.98% | - |
| Oct 1, 2025 | 3.87 | 3.88 | 3.87 | 3.87 | 3.87 | 0.23% | - |
| Sep 30, 2025 | 3.84 | 3.87 | 3.84 | 3.86 | 3.86 | 2.41% | - |
| Sep 29, 2025 | 3.78 | 3.79 | 3.77 | 3.77 | 3.77 | 2.30% | - |
| 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 | 4.10% | - |
| Sep 24, 2025 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | 0.14% | - |
| Sep 23, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -5.54% | - |
| Sep 22, 2025 | 3.92 | 3.92 | 3.89 | 3.90 | 3.90 | 1.96% | - |
| Sep 19, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.10% | - |
| Sep 18, 2025 | 3.82 | 3.82 | 3.81 | 3.82 | 3.82 | 0.24% | - |
| Sep 17, 2025 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | 1.49% | - |
| Sep 16, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.21% | - |
| Sep 15, 2025 | 3.76 | 3.77 | 3.76 | 3.76 | 3.76 | -0.76% | - |
| Sep 12, 2025 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -0.91% | - |
| Sep 11, 2025 | 3.85 | 3.85 | 3.82 | 3.83 | 3.83 | 7.47% | - |
| Sep 10, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 0.71% | - |
| Sep 9, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.45% | - |
| Sep 8, 2025 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | 2.81% | - |
| Sep 5, 2025 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | 1.51% | - |
| Sep 4, 2025 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | -3.67% | - |
| Sep 3, 2025 | 3.57 | 3.58 | 3.55 | 3.57 | 3.57 | -1.84% | - |
| Sep 2, 2025 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | -8.39% | - |
| Sep 1, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 2.88% | - |
| Aug 29, 2025 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | -7.73% | - |
| Aug 28, 2025 | 4.19 | 4.24 | 4.18 | 4.18 | 4.18 | 7.40% | - |
| Aug 27, 2025 | 3.90 | 3.91 | 3.89 | 3.89 | 3.89 | 2.18% | - |
| Aug 26, 2025 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -4.82% | - |
| Aug 25, 2025 | 4.01 | 4.03 | 4.00 | 4.00 | 4.00 | 0.93% | - |
| Aug 22, 2025 | 3.87 | 3.97 | 3.87 | 3.97 | 3.97 | 15.30% | - |
| 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 | 3.12% | - |
| Aug 19, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | 0.16% | - |
| Aug 18, 2025 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | 8.28% | - |
| Aug 15, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | 1.56% | - |
| Aug 14, 2025 | 2.88 | 2.89 | 2.88 | 2.88 | 2.88 | -1.67% | - |
| Aug 13, 2025 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | 3.68% | - |
| Aug 12, 2025 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | 3.56% | - |
| Aug 11, 2025 | 2.71 | 2.73 | 2.71 | 2.73 | 2.73 | 2.06% | - |
| Aug 8, 2025 | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | -2.02% | - |
| Aug 7, 2025 | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -1.45% | - |
| Aug 6, 2025 | 2.81 | 2.81 | 2.77 | 2.77 | 2.77 | -2.50% | - |
| Aug 5, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.50% | - |
| Aug 4, 2025 | 2.73 | 2.74 | 2.72 | 2.74 | 2.74 | 2.54% | - |
| Aug 1, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -3.08% | - |
| Jul 31, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -1.89% | - |
| Jul 30, 2025 | 2.79 | 2.82 | 2.79 | 2.81 | 2.81 | -0.67% | - |
| Jul 29, 2025 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -1.01% | - |
| Jul 28, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 0.67% | - |
| Jul 25, 2025 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | 0.53% | - |
| Jul 24, 2025 | 2.86 | 2.86 | 2.83 | 2.83 | 2.83 | 1.40% | - |
| Jul 23, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.94% | - |
| Jul 22, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Jul 21, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.77% | - |