ZIM Integrated Shipping Services Ltd. (FRA:2SV)
Germany · Delayed Price · Currency is EUR 25.35
+0.05 (0.20%)
At close: Oct 23, 2026
FRA:2SV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.20% | - |
| Oct 22, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.50% | 260 |
| Oct 21, 2026 | 25.35 | 26.00 | 25.35 | 25.95 | 25.95 | 0.78% | 1,050 |
| Oct 20, 2026 | 25.30 | 25.75 | 25.30 | 25.75 | 25.75 | 0.78% | - |
| Oct 19, 2026 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | -0.97% | - |
| Oct 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.34% | 42 |
| Oct 15, 2026 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | -1.88% | - |
| Oct 14, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -2.74% | - |
| Oct 13, 2026 | 27.35 | 27.40 | 27.35 | 27.40 | 27.40 | -1.79% | 200 |
| Oct 12, 2026 | 26.45 | 27.90 | 26.45 | 27.90 | 27.90 | 4.89% | 2,930 |
| Oct 9, 2026 | 26.45 | 26.60 | 26.45 | 26.60 | 26.60 | -1.30% | 24 |
| Oct 8, 2026 | 26.20 | 26.95 | 26.20 | 26.95 | 26.95 | -0.19% | 52 |
| Oct 7, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 4.25% | 700 |
| Oct 6, 2026 | 25.40 | 25.90 | 25.40 | 25.90 | 25.90 | -1.33% | - |
| Oct 5, 2026 | 25.75 | 26.70 | 25.75 | 26.25 | 26.25 | 0.19% | 775 |
| Oct 2, 2026 | 25.75 | 26.20 | 25.75 | 26.20 | 26.20 | - | - |
| Oct 1, 2026 | 25.45 | 26.20 | 25.45 | 26.20 | 26.20 | 3.97% | 90 |
| Sep 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.65% | 60 |
| Sep 29, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -7.01% | - |
| Sep 28, 2026 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | 3.53% | 30 |
| Sep 25, 2026 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | -1.35% | - |
| Sep 24, 2026 | 25.85 | 26.35 | 25.85 | 25.85 | 25.85 | -1.90% | 15 |
| Sep 23, 2026 | 26.20 | 27.40 | 26.20 | 26.35 | 26.35 | -0.75% | 190 |
| Sep 22, 2026 | 25.95 | 26.55 | 25.95 | 26.55 | 26.55 | 0.76% | - |
| Sep 21, 2026 | 25.80 | 26.35 | 25.80 | 26.35 | 26.35 | 1.35% | - |
| 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 |