Zillow Group, Inc. (FRA:0ZG)
Germany · Delayed Price · Currency is EUR 54.42
-2.72 (-4.76%)
At close: Jan 28, 2026
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.77% | - |
| Jan 29, 2026 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -0.18% | - |
| Jan 28, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -4.76% | - |
| Jan 27, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 1.53% | - |
| Jan 26, 2026 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -2.05% | - |
| Jan 23, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 4.66% | - |
| Jan 22, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.44% | - |
| Jan 21, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -2.65% | - |
| Jan 20, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -0.49% | - |
| Jan 19, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.97% | - |
| Jan 16, 2026 | 57.52 | 57.52 | 57.48 | 57.48 | 57.48 | 0.98% | 70 |
| Jan 15, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -1.28% | - |
| Jan 14, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 0.95% | - |
| Jan 13, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 0.60% | - |
| Jan 12, 2026 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -2.84% | - |
| Jan 9, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 2.31% | - |
| Jan 8, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 2.15% | - |
| Jan 7, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 1.34% | - |
| Jan 6, 2026 | 55.60 | 55.60 | 55.18 | 55.18 | 55.18 | -1.08% | 18 |
| Jan 5, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -2.41% | - |
| Jan 2, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -2.95% | - |
| Dec 30, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.41% | - |
| Dec 29, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 2.48% | - |
| Dec 23, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -0.66% | - |
| Dec 22, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 2.42% | - |
| 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% | - |