Zurich Insurance Group AG (ETR:ZFIN)
Germany · Delayed Price · Currency is EUR 612.20
+14.60 (2.44%)
At close: Oct 2, 2026
ETR:ZFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 603.80 | 614.20 | 603.80 | 612.20 | 612.20 | 2.44% | 217 |
| Oct 1, 2026 | 590.60 | 602.00 | 589.60 | 597.60 | 597.60 | 0.07% | 509 |
| Sep 30, 2026 | 610.60 | 611.20 | 597.20 | 597.20 | 597.20 | -1.52% | 2,602 |
| Sep 29, 2026 | 610.40 | 612.80 | 606.40 | 606.40 | 606.40 | -0.95% | 664 |
| Sep 28, 2026 | 619.80 | 619.80 | 612.20 | 612.20 | 612.20 | -0.65% | 81 |
| Sep 25, 2026 | 615.80 | 617.60 | 614.00 | 616.20 | 616.20 | 0.49% | 187 |
| Sep 24, 2026 | 617.00 | 618.00 | 610.00 | 613.20 | 613.20 | -1.48% | 260 |
| Sep 23, 2026 | 627.60 | 627.60 | 621.00 | 622.40 | 622.40 | -2.90% | 56 |
| Sep 22, 2026 | 636.60 | 641.00 | 627.00 | 641.00 | 641.00 | 0.03% | 489 |
| Sep 21, 2026 | 632.40 | 640.80 | 632.20 | 640.80 | 640.80 | 1.23% | 416 |
| Sep 18, 2026 | 637.00 | 637.00 | 630.00 | 633.00 | 633.00 | -1.19% | 127 |
| Sep 17, 2026 | 639.80 | 641.60 | 639.80 | 640.60 | 640.60 | 0.69% | 44 |
| Sep 16, 2026 | 635.20 | 637.40 | 634.40 | 636.20 | 636.20 | - | 228 |
| Sep 15, 2026 | 626.40 | 637.20 | 626.40 | 636.20 | 636.20 | 0.92% | 45 |
| Sep 14, 2026 | 625.80 | 630.40 | 625.80 | 630.40 | 630.40 | 1.45% | 333 |
| Sep 11, 2026 | 623.60 | 624.40 | 620.20 | 621.40 | 621.40 | -0.03% | 101 |
| Sep 10, 2026 | 623.20 | 625.80 | 621.60 | 621.60 | 621.60 | -0.06% | 60 |
| Sep 9, 2026 | 625.00 | 625.00 | 621.20 | 622.00 | 622.00 | -1.18% | 134 |
| Sep 8, 2026 | 634.20 | 634.20 | 626.20 | 629.40 | 629.40 | -0.98% | 162 |
| Sep 7, 2026 | 634.80 | 635.60 | 633.40 | 635.60 | 635.60 | -0.44% | 94 |
| Sep 4, 2026 | 641.20 | 641.80 | 638.40 | 638.40 | 638.40 | -1.08% | 67 |
| Sep 3, 2026 | 637.20 | 645.40 | 637.20 | 645.40 | 645.40 | 2.41% | 58 |
| Sep 2, 2026 | 634.40 | 634.80 | 629.20 | 630.20 | 630.20 | -0.32% | 45 |
| Sep 1, 2026 | 633.20 | 635.00 | 632.00 | 632.20 | 632.20 | 0.77% | 31 |
| Aug 31, 2026 | 633.60 | 633.60 | 627.40 | 627.40 | 627.40 | -1.07% | 76 |
| Aug 28, 2026 | 634.20 | 634.20 | 633.40 | 634.20 | 634.20 | 0.48% | 10 |
| Aug 27, 2026 | 632.60 | 632.60 | 630.20 | 631.20 | 631.20 | -1.00% | 24 |
| Aug 26, 2026 | 638.00 | 638.00 | 637.20 | 637.60 | 637.60 | 0.28% | 17 |
| Aug 25, 2026 | 632.60 | 635.80 | 632.40 | 635.80 | 635.80 | 0.79% | 854 |
| Aug 24, 2026 | 628.60 | 630.80 | 628.60 | 630.80 | 630.80 | 0.93% | 66 |
| Aug 21, 2026 | 624.40 | 625.00 | 624.40 | 625.00 | 625.00 | -0.26% | 29 |
| Aug 20, 2026 | 622.80 | 626.60 | 622.60 | 626.60 | 626.60 | -0.19% | 149 |
| Aug 19, 2026 | 632.00 | 632.00 | 627.00 | 627.80 | 627.80 | -0.10% | 304 |
| Aug 18, 2026 | 630.20 | 630.20 | 626.00 | 628.40 | 628.40 | -0.44% | 127 |
| Aug 17, 2026 | 628.40 | 634.00 | 628.20 | 631.20 | 631.20 | 0.25% | 359 |
| Aug 14, 2026 | 631.20 | 632.00 | 629.60 | 629.60 | 629.60 | 0.19% | 98 |
| Aug 13, 2026 | 631.80 | 631.80 | 628.40 | 628.40 | 628.40 | 0.03% | 75 |
| Aug 12, 2026 | 627.80 | 629.00 | 627.00 | 628.20 | 628.20 | -0.13% | 42 |
| Aug 11, 2026 | 631.60 | 631.60 | 628.40 | 629.00 | 629.00 | -0.73% | 71 |
| Aug 10, 2026 | 633.00 | 634.60 | 631.60 | 633.60 | 633.60 | -0.35% | 142 |
| Aug 7, 2026 | 628.60 | 635.80 | 628.60 | 635.80 | 635.80 | 1.15% | 87 |
| Aug 6, 2026 | 635.80 | 636.80 | 620.00 | 628.60 | 628.60 | -3.94% | 749 |
| Aug 5, 2026 | 651.80 | 654.40 | 651.00 | 654.40 | 654.40 | 0.43% | 121 |
| Aug 4, 2026 | 657.00 | 657.00 | 651.60 | 651.60 | 651.60 | -1.18% | 15 |
| Aug 3, 2026 | 659.40 | 661.40 | 657.60 | 659.40 | 659.40 | -0.45% | 172 |
| Jul 31, 2026 | 661.60 | 662.40 | 661.60 | 662.40 | 662.40 | -0.03% | 34 |
| Jul 30, 2026 | 662.00 | 662.60 | 662.00 | 662.60 | 662.60 | 0.30% | 5 |
| Jul 29, 2026 | 668.00 | 668.00 | 660.60 | 660.60 | 660.60 | -1.34% | 52 |
| Jul 28, 2026 | 669.20 | 671.80 | 668.00 | 669.60 | 669.60 | -0.06% | 260 |
| Jul 27, 2026 | 670.00 | 670.60 | 667.40 | 670.00 | 670.00 | -0.12% | 44 |