Zillow Group, Inc. (FRA:0ZG2)
Germany · Delayed Price · Currency is EUR 63.22
-0.81 (-1.27%)
Last updated: Dec 1, 2025, 8:11 AM CET
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 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% | - |
| Oct 10, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -0.21% | - |
| Oct 9, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -1.89% | - |
| Oct 8, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | -2.30% | - |
| Oct 7, 2025 | 62.94 | 63.80 | 62.94 | 63.80 | 63.80 | -2.28% | 10 |
| Oct 6, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 2.50% | - |
| Oct 3, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1.95% | - |
| Oct 2, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -3.97% | - |
| Oct 1, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -4.73% | - |
| Sep 30, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - | - |
| Sep 29, 2025 | 67.60 | 68.29 | 67.60 | 68.29 | 68.29 | 3.06% | 93 |
| Sep 26, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -1.10% | - |
| Sep 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.09% | - |
| Sep 24, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -2.12% | - |
| Sep 23, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -6.94% | - |