Zions Bancorporation, National Association (FRA:ZB1)
Germany · Delayed Price · Currency is EUR 53.50
+1.00 (1.90%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:ZB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | - | -0.94% | - |
| Apr 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Apr 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Apr 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Apr 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Apr 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Apr 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Apr 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Apr 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Apr 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.55% | - |
| Apr 2, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.16% | - |
| Apr 1, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.85% | - |
| Mar 31, 2026 | 48.51 | 49.39 | 48.51 | 49.39 | 49.39 | 1.42% | 60 |
| Mar 30, 2026 | 48.04 | 48.70 | 48.04 | 48.70 | 48.70 | -1.79% | 389 |
| 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% | - |