Zillow Group, Inc. (FRA:0ZG2)
Germany · Delayed Price · Currency is EUR 58.26
+2.87 (5.18%)
At close: Jan 23, 2026
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.53% | - |
| Jan 29, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -1.13% | - |
| Jan 28, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | -5.11% | - |
| Jan 27, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 2.77% | - |
| Jan 26, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -2.25% | - |
| Jan 23, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 5.18% | - |
| Jan 22, 2026 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -2.59% | - |
| Jan 21, 2026 | 56.11 | 56.86 | 56.11 | 56.86 | 56.86 | -0.66% | 31 |
| Jan 20, 2026 | 57.40 | 57.40 | 57.24 | 57.24 | 57.24 | -0.71% | 86 |
| Jan 19, 2026 | 57.82 | 57.82 | 57.65 | 57.65 | 57.65 | -1.35% | 14 |
| Jan 16, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 1.00% | - |
| Jan 15, 2026 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -1.36% | - |
| Jan 14, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 0.93% | - |
| Jan 13, 2026 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.03% | - |
| Jan 12, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -2.71% | - |
| Jan 9, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 3.37% | - |
| Jan 8, 2026 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | 2.23% | - |
| Jan 7, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 2.56% | - |
| Jan 6, 2026 | 56.12 | 56.12 | 55.14 | 55.14 | 55.14 | -2.01% | 20 |
| Jan 5, 2026 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -3.27% | - |
| Jan 2, 2026 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -1.36% | - |
| Dec 30, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 0.08% | - |
| Dec 29, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 1.62% | - |
| Dec 23, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -1.06% | - |
| Dec 22, 2025 | 58.80 | 58.80 | 58.60 | 58.60 | 58.60 | 2.30% | 4 |
| 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% | - |