ZhongAn Online P & C Insurance Co., Ltd. (FRA:1ZO)
Germany · Delayed Price · Currency is EUR 1.776
+0.017 (0.94%)
Last updated: Jan 29, 2026, 5:15 PM CET
FRA:1ZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.18% | - |
| Jan 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.98% | - |
| Jan 14, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.91 | 4.36% | - |
| Jan 13, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.27% | - |
| Jan 12, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.81% | - |
| Jan 9, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.84 | 0.76% | 1,000 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.82 | 1.83 | 1.83 | -2.66% | 606 |
| Jan 7, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -0.84% | - |
| Jan 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.17% | - |
| Jan 5, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 3.52% | - |
| Jan 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.90% | - |
| Dec 30, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -2.76% | - |
| Dec 29, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 2.05% | - |
| Dec 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Dec 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.51% | - |
| Dec 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.82% | - |
| Dec 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | - |
| Dec 17, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 1.06% | 320 |
| Dec 16, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | -1.05% | 1,300 |
| Dec 15, 2025 | 1.72 | 1.72 | 1.62 | 1.62 | 1.62 | -0.92% | 700 |
| Dec 12, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 2.25% | - |
| Dec 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Dec 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.06% | - |
| Dec 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.98% | - |
| Dec 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Dec 5, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.57% | - |
| Dec 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.51% | - |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.00% | - |
| Dec 2, 2025 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | -2.14% | 850 |
| Dec 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.57% | - |
| Nov 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.48% | - |
| Nov 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Nov 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.67% | - |
| Nov 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.06% | - |
| Nov 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Nov 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.78% | - |
| Nov 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.29% | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.76% | - |
| Nov 18, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -2.35% | - |
| Nov 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.42% | - |