ZIM Integrated Shipping Services Ltd. (FRA:2SV)
Germany · Delayed Price · Currency is EUR 19.22
-0.05 (-0.24%)
At close: Jan 30, 2026
FRA:2SV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.24% | - |
| Jan 29, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 2.49% | - |
| Jan 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.92% | 120 |
| Jan 27, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.03% | - |
| Jan 26, 2026 | 18.51 | 19.17 | 18.51 | 19.17 | 19.17 | 2.51% | 155 |
| Jan 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.93% | - |
| Jan 22, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 5.12% | - |
| Jan 21, 2026 | 18.12 | 18.43 | 18.12 | 18.14 | 18.14 | 0.22% | 80 |
| Jan 20, 2026 | 17.97 | 18.22 | 17.97 | 18.10 | 18.10 | 0.72% | 1,000 |
| Jan 19, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -7.53% | - |
| Jan 16, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.96% | - |
| Jan 15, 2026 | 19.08 | 19.25 | 19.08 | 19.25 | 19.25 | 2.20% | 780 |
| Jan 14, 2026 | 18.41 | 18.84 | 18.41 | 18.84 | 18.84 | -6.10% | 556 |
| Jan 13, 2026 | 19.76 | 20.06 | 19.76 | 20.06 | 20.06 | 0.85% | 10 |
| Jan 12, 2026 | 19.20 | 19.89 | 18.90 | 19.89 | 19.89 | 3.59% | 931 |
| Jan 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.27% | 240 |
| Jan 8, 2026 | 18.83 | 18.96 | 18.83 | 18.96 | 18.96 | -1.29% | 200 |
| Jan 7, 2026 | 18.96 | 19.21 | 18.96 | 19.21 | 19.21 | 7.36% | 53 |
| Jan 6, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 2.24% | - |
| Jan 5, 2026 | 18.45 | 18.55 | 17.50 | 17.50 | 17.50 | -6.42% | 5,746 |
| Jan 2, 2026 | 17.88 | 18.70 | 17.88 | 18.70 | 18.70 | 4.80% | 279 |
| Dec 30, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.64% | - |
| Dec 29, 2025 | 18.03 | 18.03 | 17.73 | 17.73 | 17.73 | -1.97% | 200 |
| Dec 23, 2025 | 18.70 | 18.70 | 17.75 | 18.09 | 18.09 | 10.77% | 1,546 |
| Dec 22, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.02% | - |
| Dec 19, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -2.23% | - |
| Dec 18, 2025 | 16.56 | 16.70 | 16.53 | 16.70 | 16.70 | -3.90% | 350 |
| Dec 17, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.43% | - |
| Dec 16, 2025 | 17.06 | 17.50 | 17.02 | 17.30 | 17.30 | 2.19% | 2,330 |
| Dec 15, 2025 | 16.61 | 16.93 | 16.61 | 16.93 | 16.93 | 0.89% | 700 |
| Dec 12, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.21% | - |
| Dec 11, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.99% | - |
| Dec 10, 2025 | 17.07 | 17.13 | 16.98 | 16.98 | 16.98 | -2.28% | 260 |
| Dec 9, 2025 | 17.12 | 17.38 | 17.12 | 17.38 | 17.38 | 0.13% | 362 |
| Dec 8, 2025 | 17.00 | 17.36 | 17.00 | 17.36 | 17.36 | 0.74% | 1,286 |
| Dec 5, 2025 | 17.51 | 17.51 | 17.23 | 17.23 | 17.23 | -2.47% | 525 |
| Dec 4, 2025 | 16.91 | 17.99 | 16.91 | 17.67 | 17.67 | 6.09% | 550 |
| Dec 3, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.41% | - |
| Dec 2, 2025 | 16.37 | 16.42 | 16.37 | 16.42 | 16.42 | -0.94% | 720 |
| Dec 1, 2025 | 17.03 | 17.30 | 16.58 | 16.58 | 16.58 | -4.68% | 2,015 |
| Nov 28, 2025 | 16.77 | 17.39 | 16.77 | 17.39 | 17.12 | 2.29% | 400 |
| Nov 27, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 16.74 | -0.09% | 700 |
| Nov 26, 2025 | 16.64 | 17.02 | 16.40 | 17.02 | 16.75 | 2.53% | 4,149 |
| Nov 25, 2025 | 14.63 | 17.30 | 14.63 | 16.60 | 16.34 | 11.32% | 4,195 |
| Nov 24, 2025 | 14.50 | 14.91 | 14.50 | 14.91 | 14.68 | 6.68% | 150 |
| Nov 21, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.76 | -6.24% | - |
| Nov 20, 2025 | 14.43 | 14.90 | 14.10 | 14.90 | 14.67 | 2.91% | 1,800 |
| Nov 19, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.26 | 3.84% | - |
| Nov 18, 2025 | 14.45 | 14.77 | 13.95 | 13.95 | 13.73 | -1.09% | 2,800 |
| Nov 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | 0.38% | 250 |