ZhongAn Online P & C Insurance Co., Ltd. (FRA:1ZO)
Germany · Delayed Price · Currency is EUR 1.349
-0.001 (-0.07%)
Last updated: Apr 24, 2026, 9:39 AM CET
FRA:1ZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | - | -0.07% | - |
| 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 | -0.07% | - |
| Apr 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.95% | 1,000 |
| Apr 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.04% | - |
| 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 | -6.12% | - |
| Apr 10, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 5.19% | - |
| Apr 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.91% | - |
| Apr 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.61% | - |
| Apr 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.31% | - |
| Apr 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.65% | - |
| Apr 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.02% | - |
| 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 | -1.56% | - |
| 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 | 1.33% | - |
| Mar 24, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.35% | - |
| Mar 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.95% | - |
| Mar 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.90% | - |
| Mar 19, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.13% | - |
| Mar 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.71% | - |
| Mar 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.19% | - |
| Mar 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | - |
| Mar 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.20% | - |
| Mar 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.13% | - |
| Mar 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.30% | - |
| Mar 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.27% | - |
| Mar 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.25% | - |
| Mar 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.83% | - |
| Mar 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.13% | - |
| Mar 3, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.52 | -1.36% | - |
| Mar 2, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -4.33% | 12,000 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.40% | - |
| Feb 26, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.44% | - |
| Feb 25, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -3.71% | - |
| Feb 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.10% | - |
| Feb 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.19% | - |
| Feb 20, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.44% | - |
| Feb 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.88% | - |
| Feb 18, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -0.87% | - |
| Feb 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.12% | - |
| Feb 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.42% | - |
| Feb 13, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.47% | - |
| Feb 12, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -1.96% | - |