Zions Bancorporation, National Association (FRA:ZB1)
Germany · Delayed Price · Currency is EUR 53.00
+1.00 (1.92%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:ZB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1.92% | - |
| Jun 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Jun 1, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| May 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| May 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| May 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| May 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| May 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| May 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | 100 |
| May 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| May 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| May 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| May 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| May 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.20% | 100 |
| May 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.12 | - | - |
| May 12, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.12 | -2.83% | - |
| May 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.60 | - | - |
| May 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.60 | -1.85% | - |
| May 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.60 | - | - |
| May 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.60 | 1.89% | - |
| May 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.60 | -0.93% | - |
| May 4, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.10 | 0.94% | - |
| Apr 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.60 | -1.85% | - |
| Apr 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.60 | 1.89% | - |
| Apr 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.60 | 1.92% | - |
| Apr 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.61 | -2.80% | - |
| Apr 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.10 | 1.90% | - |
| Apr 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.11 | -0.94% | - |
| Apr 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.60 | - | - |
| Apr 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.60 | - | - |
| Apr 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.60 | 1.92% | - |
| Apr 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.61 | -0.95% | - |
| Apr 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.11 | 0.96% | - |
| Apr 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.61 | - | - |
| Apr 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.61 | 0.97% | - |
| Apr 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.12 | -1.90% | - |
| Apr 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.11 | 0.96% | - |
| Apr 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.61 | 0.97% | - |
| Apr 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.12 | 1.98% | - |
| Apr 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.12 | 1.55% | - |
| Apr 2, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.36 | -0.16% | - |
| Apr 1, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.44 | 0.85% | - |
| Mar 31, 2026 | 48.51 | 49.39 | 48.51 | 49.39 | 49.02 | 1.42% | 60 |
| Mar 30, 2026 | 48.04 | 48.70 | 48.04 | 48.70 | 48.34 | -1.79% | 389 |
| Mar 27, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.22 | 0.78% | - |
| Mar 26, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 48.84 | 0.62% | - |
| Mar 25, 2026 | 48.60 | 48.90 | 48.60 | 48.90 | 48.54 | 3.28% | 100 |
| Mar 24, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 46.99 | 2.27% | - |
| Mar 23, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 45.95 | -0.86% | - |