Skip to main content
ZTE Corporation (VIE:FZM)
Austria flag Austria · Delayed Price · Currency is EUR
2.669
-0.122 (-4.37%)
Apr 28, 2026, 5:32 PM CET

ZTE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.692.692.672.672.67-4.37%1,039
Apr 27, 20262.782.822.782.792.795.76%-
Apr 24, 20262.642.642.642.642.64-0.71%-
Apr 23, 20262.652.662.652.662.66-3.97%-
Apr 22, 20262.762.772.762.772.777.70%-
Apr 21, 20262.562.572.562.572.57-2.98%-
Apr 20, 20262.612.652.612.652.653.84%-
Apr 17, 20262.522.552.522.552.550.55%-
Apr 16, 20262.542.542.532.542.54-1.97%-
Apr 15, 20262.592.602.592.592.59-1.03%-
Apr 14, 20262.612.622.612.622.610.27%-
Apr 13, 20262.622.622.612.612.61-0.91%-
Apr 10, 20262.652.652.632.632.630.53%-
Apr 9, 20262.652.652.622.622.620.85%-
Apr 8, 20262.552.602.552.602.606.31%-
Apr 7, 20262.452.452.442.442.440.12%-
Apr 2, 20262.442.442.432.442.44-1.18%-
Apr 1, 20262.482.482.472.472.470.86%-
Mar 31, 20262.432.452.422.452.45-0.57%-
Mar 30, 20262.442.462.442.462.460.24%-
Mar 27, 20262.472.472.462.462.46-0.45%-
Mar 26, 20262.472.472.462.472.47-2.91%-
Mar 25, 20262.542.542.542.542.541.07%-
Mar 24, 20262.512.512.512.512.51-0.04%-
Mar 23, 20262.492.522.492.512.51-2.18%-
Mar 20, 20262.582.582.572.572.57-2.91%-
Mar 19, 20262.672.672.652.652.65-2.04%-
Mar 18, 20262.762.762.702.702.70-1.75%-
Mar 17, 20262.752.752.752.752.75-2.27%-
Mar 16, 20262.822.822.812.812.811.22%-
Mar 13, 20262.782.782.782.782.78-1.35%-
Mar 12, 20262.822.822.812.822.822.06%-
Mar 11, 20262.762.762.762.762.760.04%-
Mar 10, 20262.762.762.762.762.762.56%-
Mar 9, 20262.692.692.692.692.69-3.51%-
Mar 6, 20262.802.812.792.792.79-1.86%-
Mar 5, 20262.872.872.842.842.840.04%-
Mar 4, 20262.842.842.832.842.841.03%-
Mar 3, 20262.812.822.812.812.81-3.67%-
Mar 2, 20262.882.922.882.922.92-0.75%-
Feb 27, 20262.952.952.942.942.94-1.57%-
Feb 26, 20262.982.992.982.992.99-0.73%-
Feb 25, 20262.973.012.973.013.010.40%-
Feb 24, 20263.003.002.993.003.001.18%-
Feb 23, 20262.972.982.962.962.960.61%-
Feb 20, 20262.952.952.952.952.95-0.74%-
Feb 19, 20262.962.972.962.972.970.27%-
Feb 18, 20262.962.962.962.962.960.03%-
Feb 17, 20262.962.962.952.962.960.17%-
Feb 16, 20262.952.962.952.952.95-1.27%-
Feb 13, 20262.992.992.992.992.990.98%-
Feb 12, 20262.972.982.962.962.960.44%-
Feb 11, 20262.942.962.942.952.950.51%-
Feb 10, 20262.932.962.932.932.930.89%-
Feb 9, 20262.922.922.902.912.910.24%-
Feb 6, 20262.872.902.872.902.900.03%-
Feb 5, 20262.902.922.902.902.90-0.51%-
Feb 4, 20262.912.922.902.922.92-2.35%-
Feb 3, 20262.993.002.992.992.990.64%-
Feb 2, 20262.922.972.922.972.97-2.02%-
Jan 30, 20263.053.053.033.033.03-2.86%-
Jan 29, 20263.123.123.103.123.120.16%-
Jan 28, 20263.113.123.113.113.11-0.48%-
Jan 27, 20263.143.143.133.133.131.66%-
Jan 26, 20263.083.083.083.083.08-3.21%-
Jan 23, 20263.183.193.183.183.18-0.19%-
Jan 22, 20263.203.203.183.183.18-1.36%-
Jan 21, 20263.223.233.213.233.233.96%-
Jan 20, 20263.113.113.103.103.10-4.05%-
Jan 19, 20263.223.243.223.243.24-0.09%-
Jan 16, 20263.233.243.233.243.240.09%-
Jan 15, 20263.223.243.223.243.240.37%-
Jan 14, 20263.233.243.223.223.220.06%-
Jan 13, 20263.213.243.213.223.22-5.24%-
Jan 12, 20263.343.403.333.403.406.02%-
Jan 9, 20263.193.213.193.213.21-0.31%-
Jan 8, 20263.203.223.203.223.224.35%-
Jan 7, 20263.093.093.083.083.08-1.60%-
Jan 6, 20263.123.133.123.133.132.15%-
Jan 5, 20263.053.073.053.073.071.59%-
Jan 2, 20263.023.033.023.023.024.43%-
Dec 30, 20252.912.912.892.892.89-1.40%-
Dec 29, 20252.932.932.912.932.93-3.27%-
Dec 23, 20253.033.033.023.033.030.56%-
Dec 22, 20253.023.023.013.013.011.14%-
Dec 19, 20252.972.982.972.982.981.09%-
Dec 18, 20252.942.952.942.952.95-1.27%-
Dec 17, 20253.003.002.992.992.992.82%-
Dec 16, 20252.902.932.902.902.90-4.35%-
Dec 15, 20253.053.053.043.043.04-1.91%-
Dec 12, 20253.113.113.093.093.091.84%-
Dec 11, 20253.003.073.003.043.04-11.92%-
Dec 10, 20253.453.473.453.453.45-2.21%-
Dec 9, 20253.533.533.523.533.53-1.12%-
Dec 8, 20253.563.573.563.573.57-0.28%-
Dec 5, 20253.573.583.573.583.58-1.51%-
Dec 4, 20253.633.633.633.633.631.51%-
Dec 3, 20253.583.583.573.583.58-4.76%-
Dec 2, 20253.763.763.753.763.76-5.70%-
Dec 1, 20253.983.993.983.983.9813.28%-