Assurant, Inc. (FRA:ZAS)
Germany · Delayed Price · Currency is EUR 189.00
+3.00 (1.61%)
At close: Feb 20, 2026
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.61% | - |
| Feb 19, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Feb 18, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 2.20% | - |
| Feb 17, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Feb 16, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.26 | 1.67% | - |
| Feb 13, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.27 | -0.55% | - |
| Feb 12, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.27 | -8.59% | - |
| Feb 11, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.20 | 0.51% | - |
| Feb 10, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 196.20 | -3.43% | - |
| Feb 9, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.17 | - | - |
| Feb 6, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.17 | - | - |
| Feb 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.17 | 0.99% | - |
| Feb 4, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.18 | - | - |
| Feb 3, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.18 | 2.02% | - |
| Feb 2, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.20 | - | - |
| Jan 30, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.20 | 0.51% | - |
| Jan 29, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 196.20 | - | - |
| Jan 28, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 196.20 | 0.51% | - |
| Jan 27, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 195.20 | - | - |
| Jan 26, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 195.20 | -2.00% | - |
| Jan 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.19 | -0.99% | - |
| Jan 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.18 | 2.02% | - |
| Jan 21, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.20 | - | - |
| Jan 20, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.20 | -0.50% | - |
| Jan 19, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 198.19 | -2.45% | - |
| Jan 16, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.17 | - | - |
| Jan 15, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.17 | 2.00% | - |
| Jan 14, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.19 | -0.99% | - |
| Jan 13, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.18 | - | - |
| Jan 12, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.18 | - | - |
| Jan 9, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.18 | 1.00% | - |
| Jan 8, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.19 | - | - |
| Jan 7, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.19 | -1.96% | - |
| Jan 6, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.17 | 0.99% | - |
| Jan 5, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.18 | -0.98% | - |
| Jan 2, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.17 | - | - |
| Dec 30, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.17 | 0.99% | - |
| Dec 29, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.18 | -0.98% | - |
| Dec 23, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.17 | 0.99% | - |
| Dec 22, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.18 | - | - |
| Dec 19, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.18 | 1.00% | - |
| Dec 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.19 | 1.01% | - |
| Dec 17, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.20 | 0.51% | - |
| Dec 16, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.20 | 1.03% | - |
| Dec 15, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.21 | 1.04% | - |
| Dec 12, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.22 | 2.12% | - |
| Dec 11, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.23 | -0.53% | - |
| Dec 10, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.23 | - | - |
| Dec 9, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.23 | - | - |
| Dec 8, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.23 | -1.04% | - |