ZIM Integrated Shipping Services Ltd. (FRA:2SV)
Germany · Delayed Price · Currency is EUR 24.30
-0.20 (-0.80%)
At close: Feb 20, 2026
FRA:2SV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.01 | 24.30 | 24.00 | 24.30 | 24.30 | -0.80% | 829 |
| Feb 19, 2026 | 24.00 | 24.50 | 23.50 | 24.50 | 24.50 | -1.05% | 20,236 |
| Feb 18, 2026 | 23.55 | 24.76 | 23.52 | 24.76 | 24.76 | 5.25% | 312 |
| Feb 17, 2026 | 25.95 | 26.00 | 23.52 | 23.52 | 23.52 | -9.54% | 5,849 |
| Feb 16, 2026 | 22.74 | 26.88 | 22.08 | 26.00 | 26.00 | 46.89% | 22,491 |
| Feb 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.82% | 300 |
| Feb 12, 2026 | 17.71 | 18.34 | 17.71 | 18.03 | 18.03 | 4.29% | 21,055 |
| Feb 11, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.22% | - |
| Feb 10, 2026 | 17.66 | 17.66 | 17.50 | 17.50 | 17.50 | -3.30% | 100 |
| Feb 9, 2026 | 17.29 | 18.10 | 17.29 | 18.10 | 18.10 | 6.55% | 220 |
| Feb 6, 2026 | 16.79 | 16.99 | 16.79 | 16.99 | 16.99 | -5.57% | 31 |
| Feb 5, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -1.58% | - |
| Feb 4, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.47% | - |
| Feb 3, 2026 | 18.84 | 19.05 | 18.19 | 18.19 | 18.19 | -2.23% | 830 |
| Feb 2, 2026 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | -3.19% | 170 |
| 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 |