Assurant, Inc. (FRA:ZAS)
Germany · Delayed Price · Currency is EUR 212.80
-1.80 (-0.84%)
At close: Jun 2, 2026
FRA:ZAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | - | -0.84% | - |
| Jun 1, 2026 | 213.40 | 214.60 | 213.40 | 214.60 | 214.60 | 1.23% | 5 |
| May 29, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -2.03% | - |
| May 28, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | -1.37% | - |
| May 27, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - | - |
| May 26, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | -0.09% | - |
| May 25, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -1.26% | - |
| May 22, 2026 | 220.00 | 222.40 | 220.00 | 222.40 | 222.40 | 1.18% | 25 |
| May 21, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -0.27% | - |
| May 20, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -0.09% | - |
| May 19, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 1.38% | - |
| May 18, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | 0.93% | - |
| May 15, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 4.26% | - |
| May 14, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | -0.10% | - |
| May 13, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.19% | - |
| May 12, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 1.67% | - |
| May 11, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 2.11% | - |
| May 8, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.90% | - |
| May 7, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -0.59% | - |
| May 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 3.17% | - |
| May 5, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -0.61% | - |
| May 4, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.81% | - |
| Apr 30, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -1.10% | - |
| Apr 29, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 1.36% | - |
| Apr 28, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | 1.43% | - |
| Apr 27, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | -0.76% | - |
| Apr 24, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 1.13% | - |
| Apr 23, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.21% | - |
| Apr 22, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.72% | - |
| Apr 21, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | -0.42% | - |
| Apr 20, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 1.21% | - |
| Apr 17, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | 0.42% | - |
| Apr 16, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 0.74% | - |
| Apr 15, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.21% | - |
| Apr 14, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 1.07% | - |
| Apr 13, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | -2.15% | - |
| Apr 10, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -0.31% | - |
| Apr 9, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | 0.84% | - |
| Apr 8, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 0.80% | - |
| Apr 7, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.62% | - |
| Apr 2, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.60% | - |
| Apr 1, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Mar 31, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 2.17% | - |
| Mar 30, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -2.13% | - |
| Mar 27, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.08% | - |
| Mar 26, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.53% | - |
| Mar 25, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.54% | - |
| Mar 24, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.64% | - |
| Mar 23, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.55% | - |
| Mar 20, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.09% | - |