Zions Bancorporation, National Association (FRA:ZB1)
Germany · Delayed Price · Currency is EUR 59.50
-1.50 (-2.46%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:ZB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1.67% | - |
| Jul 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jul 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Jul 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Jul 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Jul 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Jul 17, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 2.42% | 14 |
| Jul 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Jul 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Jul 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Jul 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Jul 9, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -0.81% | 20 |
| Jul 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Jul 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Jul 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Jul 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jul 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Jul 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jun 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Jun 29, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 1.67% | 27 |
| Jun 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jun 25, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Jun 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.35% | - |
| Jun 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Jun 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jun 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jun 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Jun 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Jun 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Jun 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Jun 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Jun 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jun 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 8, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 2.80% | 2 |
| Jun 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| Jun 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Jun 3, 2026 | 53.00 | 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% | - |