Zions Bancorporation, National Association (FRA:ZB1)
Germany · Delayed Price · Currency is EUR 49.31
-0.48 (-0.95%)
Last updated: Jan 28, 2026, 8:02 AM CET
FRA:ZB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 1.76% | - |
| Jan 29, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.64% | - |
| Jan 28, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.95% | - |
| Jan 27, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.49% | - |
| Jan 26, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -4.30% | - |
| Jan 23, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -1.35% | - |
| Jan 22, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 3.86% | - |
| Jan 21, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.18% | - |
| Jan 20, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -0.86% | - |
| Jan 19, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.25% | - |
| Jan 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.41% | - |
| Jan 15, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.62% | - |
| Jan 14, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -1.34% | - |
| Jan 13, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -1.32% | - |
| Jan 12, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -1.14% | - |
| Jan 9, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 1.43% | - |
| Jan 8, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.27% | - |
| Jan 7, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 1.41% | - |
| Jan 6, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 1.39% | - |
| Jan 5, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 1.54% | - |
| Jan 2, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.07% | - |
| Dec 30, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -1.23% | - |
| Dec 29, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -1.10% | - |
| Dec 23, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.04% | - |
| Dec 22, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 0.79% | - |
| Dec 19, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 0.60% | - |
| Dec 18, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.48% | - |
| Dec 17, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 1.42% | - |
| Dec 16, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.75% | - |
| Dec 15, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.52% | - |
| Dec 12, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.90% | - |
| Dec 11, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 4.04% | - |
| Dec 10, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.88% | - |
| Dec 9, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.37% | - |
| Dec 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.60% | - |
| Dec 5, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 1.91% | - |
| Dec 4, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.16% | - |
| Dec 3, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.13% | - |
| Dec 2, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 1.85% | - |
| Dec 1, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.79% | - |
| Nov 28, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.22% | - |
| Nov 27, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.28% | - |
| Nov 26, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 2.49% | - |
| Nov 25, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -1.13% | - |
| Nov 24, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 3.80% | - |
| Nov 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.06% | - |
| Nov 20, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 3.43% | - |
| Nov 19, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | 2.32% | - |
| Nov 18, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -5.36% | - |
| Nov 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.27% | - |