ZhongAn Online P & C Insurance Co., Ltd. (FRA:1ZO)
Germany · Delayed Price · Currency is EUR 1.148
+0.013 (1.13%)
Last updated: Jul 28, 2026, 5:15 PM CET
FRA:1ZO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -1.15% | - |
| Jul 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -2.10% | - |
| Jul 23, 2026 | 1.18 | 1.26 | 1.17 | 1.17 | 1.17 | 0.50% | 4,485 |
| Jul 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.32% | - |
| Jul 21, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 4.02% | - |
| Jul 20, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 3.74% | - |
| Jul 17, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -4.20% | - |
| Jul 16, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 3.77% | - |
| Jul 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.16% | - |
| Jul 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.46% | - |
| Jul 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.37% | - |
| Jul 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.64% | - |
| Jul 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.06% | - |
| Jul 8, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 3.69% | - |
| Jul 7, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.46% | - |
| Jul 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.84% | - |
| Jul 3, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 2.23% | - |
| Jul 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.56% | - |
| Jul 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.05% | - |
| Jun 30, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.87% | - |
| Jun 29, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.15% | 618 |
| Jun 26, 2026 | 1.01 | 1.07 | 0.98 | 0.98 | 0.98 | -2.87% | 2,485 |
| Jun 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.21% | - |
| Jun 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -10.61% | - |
| Jun 23, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 4.04% | 1,100 |
| Jun 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.76% | - |
| Jun 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.31% | - |
| Jun 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.32% | - |
| Jun 17, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -5.30% | - |
| Jun 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.45% | - |
| Jun 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.45% | - |
| Jun 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07% | - |
| Jun 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.25% | - |
| Jun 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.99% | - |
| Jun 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.69% | - |
| Jun 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.29% | - |
| Jun 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.65% | - |
| Jun 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -9.17% | - |
| Jun 2, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 9.34% | 1,252 |
| Jun 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.51% | - |
| May 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.59% | - |
| May 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.70% | - |
| May 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.67% | 766 |
| May 26, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 7.37% | 766 |
| May 25, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.69% | - |
| May 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.28% | 500 |
| May 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.75% | 500 |
| May 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.22% | - |
| May 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.83% | - |