ZhongAn Online P & C Insurance Co., Ltd. (FRA:1ZO)
Germany · Delayed Price · Currency is EUR 1.123
-0.113 (-9.17%)
Last updated: Jun 3, 2026, 8:58 AM CET
FRA:1ZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | - | -9.20% | - |
| 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% | - |
| May 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.21% | - |
| May 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.13% | - |
| May 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.23% | - |
| May 13, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -2.67% | - |
| May 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.74% | - |
| May 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| May 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| May 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.59% | - |
| May 6, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 4.37% | 1,000 |
| May 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.11% | - |
| May 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -5.33% | - |
| Apr 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.05% | - |
| Apr 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.74% | - |
| Apr 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.68% | 200 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -6.23% | - |
| Apr 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.07% | 1,700 |
| Apr 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.09% | - |
| Apr 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.97% | 1,000 |
| Apr 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.07% | - |
| Apr 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.13% | - |
| Apr 10, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 5.21% | - |
| Apr 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.88% | - |
| Apr 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.59% | - |
| Apr 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.32% | - |
| Apr 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.61% | - |
| Apr 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.98% | - |
| Mar 31, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -1.29% | - |
| Mar 30, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -1.52% | - |
| 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 | 1.29% | - |
| Mar 24, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.38% | - |
| Mar 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.99% | - |