ZhongAn Online P & C Insurance Co., Ltd. (FRA:1ZO)
Germany · Delayed Price · Currency is EUR 1.412
-0.003 (-0.21%)
At close: Mar 27, 2026
FRA:1ZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.21% | - |
| Mar 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | -2.28% | - |
| Mar 25, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.33% | - |
| Mar 24, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.35% | - |
| Mar 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.95% | - |
| Mar 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.90% | - |
| Mar 19, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.13% | - |
| Mar 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.71% | - |
| Mar 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.19% | - |
| Mar 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | - |
| Mar 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.20% | - |
| Mar 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.13% | - |
| Mar 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.30% | - |
| Mar 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.27% | - |
| Mar 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.25% | - |
| Mar 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.83% | - |
| Mar 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.13% | - |
| Mar 3, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.52 | -1.36% | - |
| Mar 2, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -4.33% | 12,000 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.40% | - |
| Feb 26, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.44% | - |
| Feb 25, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -3.71% | - |
| Feb 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.10% | - |
| Feb 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.19% | - |
| Feb 20, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.44% | - |
| Feb 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.88% | - |
| Feb 18, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -0.87% | - |
| Feb 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.12% | - |
| Feb 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.42% | - |
| Feb 13, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.47% | - |
| Feb 12, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -1.96% | - |
| Feb 11, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.73 | 2.97% | - |
| Feb 10, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | - |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.51% | - |
| Feb 6, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.15% | - |
| Feb 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Feb 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.77% | - |
| Feb 3, 2026 | 1.70 | 1.78 | 1.69 | 1.69 | 1.69 | -0.06% | 100 |
| Feb 2, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -2.81% | - |
| Jan 30, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -1.86% | - |
| Jan 29, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.97% | - |
| Jan 28, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -2.11% | - |
| Jan 27, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.16% | - |
| Jan 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.06% | - |
| Jan 23, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.06% | - |
| Jan 22, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.61% | - |
| Jan 21, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | 0.78% | - |
| Jan 20, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.39% | - |
| Jan 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.91% | - |