ZhongAn Online P & C Insurance Co., Ltd. (FRA:1ZO)
Germany · Delayed Price · Currency is EUR 1.159
+0.102 (9.63%)
At close: Sep 18, 2026
FRA:1ZO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.24% | - |
| Aug 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.22% | - |
| Aug 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.74% | - |
| Aug 6, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.16% | - |
| Aug 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.30% | - |
| Aug 4, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 5.34% | 140 |
| Aug 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.71% | - |
| Jul 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.19% | - |
| Jul 30, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.18 | 0.08% | - |
| Jul 29, 2026 | 1.18 | 1.28 | 1.18 | 1.18 | 1.18 | 3.12% | 785 |
| Jul 28, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.13% | - |
| 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% | - |