ZhongAn Online P & C Insurance Co., Ltd. (FRA:1ZO)
Germany · Delayed Price · Currency is EUR 0.9802
-0.0290 (-2.87%)
At close: Jun 26, 2026
FRA:1ZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.01 | 1.07 | 0.98 | 0.98 | - | -2.87% | 1,485 |
| 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% | - |
| 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 | - | - |