Zillow Group, Inc. (FRA:0ZG)
Germany · Delayed Price · Currency is EUR 56.26
-0.76 (-1.33%)
At close: Dec 19, 2025
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -1.33% | - |
| Dec 18, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -2.46% | - |
| Dec 17, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 4.10% | - |
| Dec 16, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -8.56% | - |
| Dec 15, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | -1.32% | - |
| Dec 12, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.39% | - |
| Dec 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.42% | - |
| Dec 10, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 2.76% | - |
| Dec 9, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -1.89% | - |
| Dec 8, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -3.35% | - |
| Dec 5, 2025 | 62.50 | 63.36 | 62.50 | 63.36 | 63.36 | 0.57% | 79 |
| Dec 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.14% | - |
| Dec 3, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -2.00% | - |
| Dec 2, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -0.84% | - |
| Dec 1, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -1.31% | - |
| Nov 28, 2025 | 62.18 | 62.48 | 62.18 | 62.48 | 62.48 | 0.64% | 41 |
| Nov 27, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.03% | - |
| Nov 26, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 2.17% | - |
| Nov 25, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.60% | - |
| Nov 24, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 6.45% | - |
| Nov 21, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -3.90% | - |
| Nov 20, 2025 | 57.98 | 59.02 | 57.98 | 59.02 | 59.02 | 4.46% | 12 |
| Nov 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.12% | - |
| Nov 18, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.70% | - |
| Nov 17, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -1.64% | - |
| Nov 14, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.69% | - |
| Nov 13, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -2.53% | - |
| Nov 12, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 1.38% | - |
| Nov 11, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -0.10% | - |
| Nov 10, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.33% | - |
| Nov 7, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.60% | - |
| Nov 6, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - | - |
| Nov 5, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -1.14% | - |
| Nov 4, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -0.62% | - |
| Nov 3, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -2.32% | - |
| Oct 31, 2025 | 60.20 | 63.00 | 60.20 | 63.00 | 63.00 | 6.53% | 260 |
| Oct 30, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | -1.43% | - |
| Oct 29, 2025 | 62.12 | 62.14 | 60.00 | 60.00 | 60.00 | -6.45% | 910 |
| Oct 28, 2025 | 63.24 | 64.14 | 63.24 | 64.14 | 64.14 | - | 60 |
| Oct 27, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.38% | - |
| Oct 24, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.95% | - |
| Oct 23, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.38% | - |
| Oct 22, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 3.44% | - |
| Oct 21, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 2.32% | - |
| Oct 20, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 0.68% | - |
| Oct 17, 2025 | 59.62 | 59.62 | 58.06 | 59.18 | 59.18 | -0.74% | 1,300 |
| Oct 16, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -1.23% | - |
| Oct 15, 2025 | 59.52 | 60.36 | 59.52 | 60.36 | 60.36 | 5.49% | 220 |
| Oct 14, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -1.24% | - |
| Oct 13, 2025 | 58.50 | 58.70 | 57.94 | 57.94 | 57.94 | -1.13% | 759 |