Zurich Insurance Group AG (FRA:ZFI1)
Germany · Delayed Price · Currency is EUR 32.90
+0.10 (0.30%)
At close: Jul 28, 2026
FRA:ZFI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jul 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Jul 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.91% | - |
| Jul 21, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.30% | - |
| Jul 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jul 17, 2026 | 32.70 | 33.90 | 32.70 | 33.20 | 33.20 | 2.15% | 1,095 |
| Jul 16, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.91% | - |
| Jul 15, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jul 14, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | - | 25 |
| Jul 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Jul 10, 2026 | 32.20 | 33.80 | 32.20 | 33.80 | 33.80 | 4.97% | 401 |
| Jul 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 6, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 64 |
| Jul 3, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.94% | - |
| Jul 2, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | - |
| Jul 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jun 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Jun 29, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 2,024 |
| Jun 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.98% | - |
| Jun 23, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.66% | - |
| Jun 22, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jun 19, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.97% | - |
| Jun 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Jun 17, 2026 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | 3.95% | 122 |
| Jun 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Jun 15, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 3.36% | 394 |
| Jun 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.34% | - |
| Jun 10, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.02% | - |
| Jun 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jun 8, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 1.02% | 3 |
| Jun 5, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| Jun 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% | - |
| Jun 3, 2026 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | -0.34% | - |
| Jun 2, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.33% | - |
| Jun 1, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| May 29, 2026 | 29.90 | 30.20 | 29.90 | 30.20 | 30.20 | -0.33% | 135 |
| May 28, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.66% | - |
| May 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.65% | - |
| May 26, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.65% | - |
| May 25, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| May 22, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.31% | - |
| May 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.33% | - |
| May 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| May 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.33% | 340 |