Zebra Technologies Corporation (ETR:ZT1A)
Germany · Delayed Price · Currency is EUR 243.90
+26.20 (12.03%)
At close: Feb 12, 2026
Zebra Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 217.40 | 217.70 | 216.80 | 217.70 | 217.70 | 1.82% | 12 |
| Jan 5, 2026 | 217.10 | 217.10 | 213.80 | 213.80 | 213.80 | -0.19% | 14 |
| Jan 2, 2026 | 213.30 | 214.20 | 207.50 | 214.20 | 214.20 | 2.83% | 87 |
| Dec 30, 2025 | 206.80 | 208.30 | 206.70 | 208.30 | 208.30 | 0.73% | 25 |
| Dec 29, 2025 | 210.00 | 210.00 | 206.80 | 206.80 | 206.80 | -1.19% | 25 |
| Dec 23, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | -2.01% | 23 |
| Dec 22, 2025 | 214.10 | 214.10 | 213.60 | 213.60 | 213.60 | -1.52% | 7 |
| Dec 19, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | -0.18% | 10 |
| Dec 18, 2025 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | -0.78% | - |
| Dec 17, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -2.41% | - |
| Dec 16, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -1.01% | - |
| Dec 15, 2025 | 229.70 | 229.70 | 226.70 | 226.70 | 226.70 | -0.74% | 59 |
| Dec 12, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -1.13% | - |
| Dec 11, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.52% | - |
| Dec 10, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | 0.52% | - |
| Dec 9, 2025 | 228.40 | 228.60 | 228.40 | 228.60 | 228.60 | 1.06% | 3 |
| Dec 8, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -1.18% | 9 |
| Dec 5, 2025 | 225.00 | 228.90 | 225.00 | 228.90 | 228.90 | 1.46% | 9 |
| Dec 4, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | 2.04% | - |
| Dec 3, 2025 | 219.50 | 221.10 | 219.50 | 221.10 | 221.10 | 1.24% | 22 |
| Dec 2, 2025 | 218.90 | 218.90 | 218.40 | 218.40 | 218.40 | 0.88% | 90 |
| Dec 1, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | -1.37% | - |
| Nov 28, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 1.76% | - |
| Nov 26, 2025 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 0.89% | - |
| Nov 25, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 4.45% | - |
| Nov 21, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | 1.34% | - |