ZhongAn Online P & C Insurance Co., Ltd. (FRA:1ZO)
Germany · Delayed Price · Currency is EUR 1.660
-0.008 (-0.48%)
At close: Nov 28, 2025
FRA:1ZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -2.48% | - |
| Nov 13, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.68% | - |
| Nov 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.49% | - |
| Nov 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -0.22% | - |
| Nov 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.83% | - |
| Nov 7, 2025 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 2.77% | 73 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.81% | - |
| Nov 5, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -1.28% | - |
| Nov 4, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -2.39% | - |
| Nov 3, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | 0.77% | - |
| Oct 31, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.11% | - |
| Oct 30, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 2.30% | - |
| Oct 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | -0.67% | - |
| Oct 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.99% | - |
| Oct 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 4.19% | - |
| Oct 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.28% | - |
| Oct 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Oct 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.03% | - |
| Oct 21, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 1.49% | - |
| Oct 20, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 3.06% | - |
| Oct 17, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -4.98% | 600 |
| Oct 16, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -0.50% | - |
| Oct 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.30% | - |
| Oct 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.22% | - |
| Oct 13, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -0.70% | - |
| Oct 10, 2025 | 1.88 | 1.95 | 1.85 | 1.85 | 1.85 | -2.28% | 200 |
| Oct 9, 2025 | 1.90 | 1.98 | 1.88 | 1.89 | 1.89 | -3.33% | 279 |
| Oct 8, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -0.05% | - |
| Oct 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Oct 6, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 1.29% | - |
| Oct 3, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.73% | - |
| Oct 2, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.88% | - |
| Oct 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.68% | - |
| Sep 30, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -2.04% | - |
| Sep 29, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 3.13% | 1 |
| Sep 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.76% | - |
| Sep 25, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.05% | - |
| Sep 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.22% | - |
| Sep 23, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -2.33% | - |
| Sep 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -7.17% | - |