ZhongAn Online P & C Insurance Co., Ltd. (FRA:1ZO)
Germany · Delayed Price · Currency is EUR 0.9993
+0.0369 (3.83%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:1ZO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.83% | 234 |
| Oct 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.56% | - |
| Oct 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.57% | - |
| Oct 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.06% | - |
| Oct 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.05% | - |
| Oct 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.21% | - |
| Oct 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.51% | - |
| Oct 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.40% | - |
| Oct 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -8.73% | - |
| Oct 12, 2026 | 1.04 | 1.13 | 1.04 | 1.13 | 1.13 | 9.31% | 234 |
| Oct 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.68% | - |
| Oct 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.95% | - |
| Oct 7, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.67% | - |
| Oct 6, 2026 | 1.04 | 1.12 | 1.04 | 1.04 | 1.04 | -0.19% | 234 |
| Oct 5, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | - |
| Oct 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.54% | - |
| Oct 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.21% | - |
| Sep 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.67% | - |
| Sep 29, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 9.42% | 178 |
| Sep 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -6.20% | - |
| Sep 25, 2026 | 1.02 | 1.11 | 1.02 | 1.11 | 1.11 | 6.14% | 426 |
| Sep 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.26% | - |
| Sep 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.11% | - |
| Sep 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.58% | - |
| Sep 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.21% | - |
| Sep 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 9.63% | 588 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.29% | - |
| Sep 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.52% | - |
| Sep 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 6.82% | 75 |
| Sep 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.04% | - |
| Sep 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.37% | - |
| Sep 10, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -2.10% | - |
| Sep 9, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -4.36% | - |
| Sep 8, 2026 | 1.18 | 1.27 | 1.17 | 1.17 | 1.17 | -1.34% | 100 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -4.89% | - |
| Sep 4, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.69% | - |
| Sep 3, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.71% | - |
| Sep 2, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.25% | - |
| Sep 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.57% | - |
| Aug 31, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.16% | - |
| Aug 28, 2026 | 1.24 | 1.33 | 1.24 | 1.24 | 1.24 | 0.29% | 607 |
| Aug 27, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -7.26% | - |
| Aug 26, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 16.39% | - |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.72% | - |
| Aug 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.77% | 350 |
| Aug 21, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 5.65% | - |
| Aug 20, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.14% | - |
| Aug 19, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -1.67% | - |
| Aug 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.44% | - |
| Aug 17, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -5.26% | 1,000 |