Zillow Group, Inc. (FRA:0ZG2)
Germany · Delayed Price · Currency is EUR 57.28
-1.09 (-1.87%)
At close: Dec 19, 2025
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -1.87% | - |
| Dec 18, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | -2.08% | - |
| Dec 17, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 3.81% | - |
| Dec 16, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -9.70% | - |
| Dec 15, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -1.00% | - |
| Dec 12, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 1.26% | - |
| Dec 11, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -0.61% | - |
| Dec 10, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 2.74% | - |
| Dec 9, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -1.88% | - |
| Dec 8, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -2.04% | - |
| Dec 5, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | -0.43% | - |
| Dec 4, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 5.08% | - |
| Dec 3, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -1.86% | - |
| Dec 2, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -0.44% | - |
| Dec 1, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -1.27% | - |
| Nov 28, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0.28% | - |
| Nov 27, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.14% | - |
| Nov 26, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 3.23% | - |
| Nov 25, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.06% | - |
| Nov 24, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 6.67% | - |
| Nov 21, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | -2.93% | - |
| Nov 20, 2025 | 59.77 | 59.78 | 59.77 | 59.78 | 59.78 | 3.55% | 1 |
| Nov 19, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | -0.48% | - |
| Nov 18, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -2.14% | - |
| Nov 17, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | -1.40% | - |
| Nov 14, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -3.09% | - |
| Nov 13, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -2.93% | - |
| Nov 12, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 1.69% | - |
| Nov 11, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -1.05% | - |
| Nov 10, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 1.45% | - |
| Nov 7, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -1.85% | - |
| Nov 6, 2025 | 63.02 | 63.79 | 63.02 | 63.79 | 63.79 | 0.95% | 17 |
| Nov 5, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -0.63% | - |
| Nov 4, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -1.79% | - |
| Nov 3, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.38% | - |
| Oct 31, 2025 | 62.40 | 65.00 | 62.40 | 65.00 | 65.00 | 6.02% | 60 |
| Oct 30, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | -5.72% | - |
| Oct 29, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | -0.66% | - |
| Oct 28, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | -2.05% | - |
| Oct 27, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -0.46% | - |
| Oct 24, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.99% | - |
| Oct 23, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.15% | - |
| Oct 22, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 3.95% | - |
| Oct 21, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 2.09% | - |
| Oct 20, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.84% | - |
| Oct 17, 2025 | 62.00 | 62.03 | 62.00 | 62.03 | 62.03 | -0.72% | 60 |
| Oct 16, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.39% | - |
| Oct 15, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 4.90% | - |
| Oct 14, 2025 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | -2.58% | - |
| Oct 13, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.20% | - |