Zions Bancorporation, National Association (FRA:ZB1)
Germany · Delayed Price · Currency is EUR 49.59
+0.39 (0.78%)
At close: Mar 27, 2026
FRA:ZB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.78% | - |
| Mar 26, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.62% | - |
| Mar 25, 2026 | 48.60 | 48.90 | 48.60 | 48.90 | 48.90 | 3.28% | 100 |
| Mar 24, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 2.27% | - |
| Mar 23, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.86% | - |
| Mar 20, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.01% | - |
| Mar 19, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.48% | - |
| Mar 18, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 1.21% | - |
| Mar 17, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.37% | - |
| Mar 16, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -1.08% | - |
| Mar 13, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.23% | - |
| Mar 12, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.98% | - |
| Mar 11, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -0.41% | - |
| Mar 10, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.39% | - |
| Mar 9, 2026 | 47.41 | 47.62 | 47.41 | 47.62 | 47.62 | -3.47% | 40 |
| Mar 6, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -1.01% | - |
| Mar 5, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 1.33% | - |
| Mar 4, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.13% | - |
| Mar 3, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 2.40% | - |
| Mar 2, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -7.38% | - |
| Feb 27, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 2.10% | - |
| Feb 26, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 1.82% | - |
| Feb 25, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.52% | - |
| Feb 24, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -4.11% | - |
| Feb 23, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.35% | - |
| Feb 20, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.50% | - |
| Feb 19, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 1.29% | - |
| Feb 18, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 1.03% | - |
| Feb 17, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.41% | - |
| Feb 16, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 1.92% | - |
| Feb 13, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -3.83% | - |
| Feb 12, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -2.07% | - |
| Feb 11, 2026 | 53.59 | 53.59 | 53.59 | 53.59 | 53.21 | -1.60% | - |
| Feb 10, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | 54.07 | -0.06% | - |
| Feb 9, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.10 | 0.96% | - |
| Feb 6, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.59 | 0.11% | - |
| Feb 5, 2026 | 53.91 | 53.91 | 53.91 | 53.91 | 53.53 | 2.72% | - |
| Feb 4, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.11 | 2.00% | - |
| Feb 3, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.09 | 3.42% | - |
| Feb 2, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.40 | 0.81% | - |
| Jan 30, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.00 | 1.76% | - |
| Jan 29, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.15 | -1.64% | - |
| Jan 28, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 48.96 | -0.95% | - |
| Jan 27, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.43 | 0.49% | - |
| Jan 26, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.18 | -4.30% | - |
| Jan 23, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.39 | -1.35% | - |
| Jan 22, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.10 | 3.86% | - |
| Jan 21, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.16 | 0.18% | - |
| Jan 20, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.07 | -0.86% | - |
| Jan 19, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.51 | -0.25% | - |