Zurich Insurance Group AG (FRA:ZFI1)
Germany · Delayed Price · Currency is EUR 30.20
-0.20 (-0.66%)
Last updated: Dec 1, 2025, 8:10 AM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Nov 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Nov 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Nov 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Nov 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Nov 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Nov 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Nov 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Nov 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Nov 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Nov 11, 2025 | 30.40 | 31.60 | 30.40 | 31.60 | 31.60 | 1.28% | 30 |
| Nov 10, 2025 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 4.70% | 569 |
| Nov 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Nov 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Nov 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Nov 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Nov 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Oct 30, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -0.66% | - |
| Oct 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 27, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - | - |
| Oct 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Oct 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Oct 22, 2025 | 29.80 | 31.20 | 29.80 | 31.00 | 31.00 | 0.65% | 112 |
| Oct 21, 2025 | 29.60 | 30.80 | 29.60 | 30.80 | 30.80 | 0.65% | 12 |
| Oct 20, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 3.38% | 490 |
| Oct 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Oct 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 14, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - | 572 |
| Oct 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Oct 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Oct 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 6, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | -1.94% | 180 |
| Oct 3, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 10 |
| Oct 2, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1.35% | - |
| Oct 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Sep 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.79% | 3 |
| Sep 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Sep 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Sep 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |