Zebra Technologies Corporation (ETR:ZT1A)
Germany · Delayed Price · Currency is EUR 178.60
+1.90 (1.08%)
At close: Mar 30, 2026
ETR:ZT1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 174.45 | 174.45 | 174.45 | 174.45 | - | -2.32% | - |
| Mar 30, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 1.08% | - |
| Mar 27, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | -1.45% | - |
| Mar 26, 2026 | 180.20 | 180.20 | 179.30 | 179.30 | 179.30 | 0.36% | 14 |
| Mar 25, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | -0.53% | - |
| Mar 24, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0.03% | - |
| Mar 23, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | 2.19% | - |
| Mar 20, 2026 | 177.00 | 177.00 | 175.70 | 175.70 | 175.70 | -1.35% | 112 |
| Mar 19, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -2.73% | - |
| Mar 18, 2026 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | 1.98% | - |
| Mar 17, 2026 | 179.80 | 179.80 | 179.55 | 179.55 | 179.55 | 0.87% | 6 |
| Mar 16, 2026 | 177.95 | 178.00 | 177.95 | 178.00 | 178.00 | -0.92% | 18 |
| Mar 13, 2026 | 179.75 | 179.75 | 179.65 | 179.65 | 179.65 | -3.02% | 109 |
| Mar 12, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 1.26% | 19 |
| Mar 11, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -1.72% | 50 |
| Mar 10, 2026 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | 1.97% | - |
| Mar 9, 2026 | 181.40 | 182.55 | 181.40 | 182.55 | 182.55 | -4.90% | 91 |
| Mar 3, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 2.21% | - |
| Mar 2, 2026 | 185.25 | 187.80 | 185.25 | 187.80 | 187.80 | -5.77% | 102 |
| Feb 27, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | 0.35% | 106 |
| Feb 26, 2026 | 202.50 | 202.50 | 198.60 | 198.60 | 198.60 | -1.78% | 153 |
| Feb 25, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | -6.78% | - |
| Feb 20, 2026 | 218.40 | 221.10 | 216.90 | 216.90 | 216.90 | 2.07% | 20 |
| Feb 19, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -2.43% | - |
| Feb 18, 2026 | 217.00 | 217.80 | 217.00 | 217.80 | 217.80 | -1.94% | 11 |
| Feb 17, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -8.94% | - |
| Feb 12, 2026 | 251.30 | 251.30 | 243.90 | 243.90 | 243.90 | 12.03% | 142 |
| Feb 11, 2026 | 215.10 | 219.90 | 215.10 | 217.70 | 217.70 | 0.55% | 36 |
| Feb 10, 2026 | 217.60 | 217.60 | 216.40 | 216.50 | 216.50 | 0.74% | 223 |
| Feb 9, 2026 | 214.70 | 214.90 | 214.70 | 214.90 | 214.90 | 2.19% | 50 |
| Feb 6, 2026 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | 2.54% | - |
| Feb 5, 2026 | 208.30 | 211.60 | 205.10 | 205.10 | 205.10 | 1.23% | 48 |
| Feb 4, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 2.17% | 10 |
| Jan 30, 2026 | 197.65 | 198.30 | 197.65 | 198.30 | 198.30 | 0.48% | 52 |
| Jan 29, 2026 | 195.25 | 197.35 | 195.25 | 197.35 | 197.35 | -0.50% | 13 |
| Jan 28, 2026 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | -0.78% | - |
| Jan 27, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | -2.39% | - |
| Jan 26, 2026 | 202.40 | 204.80 | 202.20 | 204.80 | 204.80 | -0.29% | 274 |
| Jan 23, 2026 | 207.30 | 207.30 | 205.40 | 205.40 | 205.40 | -2.38% | 19 |
| Jan 22, 2026 | 211.70 | 211.70 | 210.30 | 210.40 | 210.40 | 1.89% | 60 |
| Jan 21, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -2.04% | - |
| Jan 20, 2026 | 208.70 | 212.50 | 208.70 | 210.80 | 210.80 | -3.26% | 127 |
| Jan 16, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | -1.18% | - |
| Jan 15, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -2.69% | - |
| Jan 14, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -0.18% | - |
| Jan 13, 2026 | 227.40 | 227.40 | 227.00 | 227.00 | 227.00 | 0.80% | 69 |
| Jan 12, 2026 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | 3.21% | - |
| Jan 9, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | 1.77% | 5 |
| Jan 8, 2026 | 214.10 | 214.40 | 214.10 | 214.40 | 214.40 | -4.41% | 24 |
| Jan 7, 2026 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | 3.03% | 2 |