Zebra Technologies Corporation (ETR:ZT1A)
Germany · Delayed Price · Currency is EUR 219.50
+3.80 (1.76%)
At close: Nov 28, 2025
Zebra Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 20, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.23% | - |
| Nov 19, 2025 | 198.40 | 199.55 | 198.40 | 199.55 | 199.55 | 0.25% | 5 |
| Nov 18, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | -2.71% | - |
| Nov 17, 2025 | 209.00 | 209.00 | 204.60 | 204.60 | 204.60 | -1.63% | 26 |
| Nov 14, 2025 | 203.40 | 208.00 | 203.40 | 208.00 | 208.00 | -7.51% | 33 |
| Nov 13, 2025 | 221.90 | 224.90 | 221.90 | 224.90 | 224.90 | 1.12% | 52 |
| Nov 12, 2025 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -0.40% | - |
| Nov 11, 2025 | 226.60 | 226.70 | 222.80 | 223.30 | 223.30 | - | 41 |
| Nov 10, 2025 | 225.50 | 225.50 | 223.30 | 223.30 | 223.30 | 1.87% | 61 |
| Nov 7, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | -2.45% | - |
| Nov 6, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - | - |
| Nov 5, 2025 | 225.10 | 225.10 | 224.70 | 224.70 | 224.70 | -2.18% | 16 |
| Nov 4, 2025 | 230.30 | 230.30 | 229.70 | 229.70 | 229.70 | -3.93% | 2 |
| Nov 3, 2025 | 236.20 | 239.10 | 236.20 | 239.10 | 239.10 | 2.66% | 79 |
| Oct 31, 2025 | 228.80 | 232.90 | 228.80 | 232.90 | 232.90 | -1.56% | 19 |
| Oct 30, 2025 | 236.50 | 236.60 | 236.50 | 236.60 | 236.60 | 0.72% | 42 |
| Oct 29, 2025 | 235.80 | 235.80 | 234.90 | 234.90 | 234.90 | -8.78% | 32 |
| Oct 28, 2025 | 261.40 | 261.40 | 257.50 | 257.50 | 257.50 | -3.85% | 112 |
| Oct 27, 2025 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -1.80% | - |
| Oct 24, 2025 | 275.00 | 275.00 | 272.70 | 272.70 | 272.70 | 2.94% | 156 |
| Oct 23, 2025 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | 1.26% | - |
| Oct 22, 2025 | 265.30 | 265.30 | 261.60 | 261.60 | 261.60 | -0.76% | 8 |
| Oct 21, 2025 | 261.00 | 263.60 | 261.00 | 263.60 | 263.60 | 2.13% | 58 |
| Oct 20, 2025 | 258.80 | 258.80 | 258.10 | 258.10 | 258.10 | 3.03% | 10 |
| Oct 17, 2025 | 245.60 | 250.50 | 245.60 | 250.50 | 250.50 | -0.28% | 9 |
| Oct 16, 2025 | 253.40 | 253.80 | 251.20 | 251.20 | 251.20 | 0.72% | 58 |
| Oct 15, 2025 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 1.55% | - |
| Oct 14, 2025 | 240.00 | 245.60 | 240.00 | 245.60 | 245.60 | -1.01% | 14 |
| Oct 13, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | 0.36% | - |
| Oct 10, 2025 | 256.00 | 256.00 | 247.20 | 247.20 | 247.20 | -3.78% | 30 |
| Oct 9, 2025 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 0.59% | - |
| Oct 7, 2025 | 256.30 | 256.30 | 255.40 | 255.40 | 255.40 | -4.17% | 11 |
| Oct 6, 2025 | 260.40 | 266.50 | 260.40 | 266.50 | 266.50 | 5.75% | 14 |
| Oct 2, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.32% | - |
| Oct 1, 2025 | 253.40 | 253.40 | 250.60 | 251.20 | 251.20 | 0.16% | 23 |
| Sep 30, 2025 | 251.10 | 251.10 | 250.80 | 250.80 | 250.80 | -1.30% | 10 |
| Sep 29, 2025 | 253.10 | 254.10 | 253.10 | 254.10 | 254.10 | -0.51% | 4 |
| Sep 26, 2025 | 258.50 | 258.50 | 255.40 | 255.40 | 255.40 | -1.43% | 27 |
| Sep 25, 2025 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | -4.67% | - |
| Sep 23, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 0.59% | - |
| Sep 22, 2025 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | 0.26% | - |
| Sep 19, 2025 | 268.30 | 269.50 | 268.30 | 269.50 | 269.50 | -1.79% | 1 |
| Sep 18, 2025 | 269.30 | 274.40 | 269.30 | 274.40 | 274.40 | 2.12% | 122 |
| Sep 17, 2025 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | 0.07% | - |
| Sep 16, 2025 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | -0.33% | - |
| Sep 15, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | 0.86% | - |