ZIM Integrated Shipping Services Ltd. (FRA:2SV)
Germany · Delayed Price · Currency is EUR 26.00
+1.00 (4.00%)
At close: Sep 18, 2026
FRA:2SV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 4.00% | 56 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | - |
| Sep 16, 2026 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | -1.18% | 50 |
| Sep 15, 2026 | 25.10 | 25.40 | 25.10 | 25.40 | 25.40 | -0.20% | 25 |
| Sep 14, 2026 | 25.00 | 25.45 | 25.00 | 25.45 | 25.45 | 2.21% | - |
| Sep 11, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.20% | - |
| Sep 10, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.00% | - |
| Sep 9, 2026 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | -1.95% | - |
| Sep 8, 2026 | 24.85 | 25.60 | 24.85 | 25.60 | 25.60 | -1.54% | - |
| Sep 7, 2026 | 24.30 | 26.05 | 24.30 | 26.00 | 26.00 | 7.22% | 462 |
| Sep 4, 2026 | 23.20 | 24.25 | 23.20 | 24.25 | 24.25 | 2.75% | 25 |
| Sep 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Sep 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.51% | - |
| Sep 1, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.43% | - |
| Aug 31, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.43% | - |
| Aug 28, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.43% | - |
| Aug 27, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.72% | - |
| Aug 26, 2026 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | 0.21% | 15 |
| Aug 25, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.25% | - |
| Aug 24, 2026 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | 2.52% | 1,000 |
| Aug 21, 2026 | 22.70 | 23.80 | 22.70 | 23.80 | 23.80 | -0.63% | 100 |
| Aug 20, 2026 | 23.25 | 23.95 | 23.25 | 23.95 | 23.95 | 3.90% | 70 |
| Aug 19, 2026 | 24.10 | 24.10 | 23.05 | 23.05 | 23.05 | -9.43% | 500 |
| Aug 18, 2026 | 24.30 | 25.45 | 24.30 | 25.45 | 25.45 | 3.46% | 20 |
| Aug 17, 2026 | 23.75 | 24.60 | 23.75 | 24.60 | 24.60 | 8.13% | 50 |
| Aug 14, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.09% | 32 |
| Aug 13, 2026 | 21.45 | 23.00 | 21.45 | 23.00 | 23.00 | 6.24% | 32 |
| Aug 12, 2026 | 20.85 | 21.65 | 20.85 | 21.65 | 21.65 | 1.88% | 100 |
| Aug 11, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -5.56% | 57 |
| Aug 10, 2026 | 22.80 | 23.20 | 22.50 | 22.50 | 22.50 | -2.17% | 2,367 |
| Aug 7, 2026 | 22.75 | 23.45 | 22.75 | 23.00 | 23.00 | -2.13% | 106 |
| Aug 6, 2026 | 22.75 | 23.50 | 22.75 | 23.50 | 23.50 | 0.21% | 1,000 |
| Aug 5, 2026 | 24.30 | 24.30 | 23.45 | 23.45 | 23.45 | - | 434 |
| Aug 4, 2026 | 22.00 | 23.45 | 22.00 | 23.45 | 23.45 | 10.35% | 1,264 |
| Aug 3, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.71% | - |
| Jul 31, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Jul 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.20% | - |
| Jul 29, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.89% | - |
| Jul 28, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.63% | - |
| Jul 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.23% | - |
| Jul 24, 2026 | 21.70 | 22.45 | 21.35 | 22.45 | 22.45 | - | 2,413 |
| Jul 23, 2026 | 21.35 | 22.45 | 21.35 | 22.45 | 22.45 | 6.90% | 18 |
| Jul 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.71% | - |
| Jul 21, 2026 | 20.90 | 21.15 | 20.90 | 21.15 | 21.15 | -1.17% | - |
| Jul 20, 2026 | 20.70 | 21.40 | 20.70 | 21.40 | 21.40 | - | 30 |
| Jul 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.42% | 49 |
| Jul 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.20% | - |
| Jul 15, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.71% | - |
| Jul 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Jul 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 20 |