Zurich Insurance Group AG (FRA:ZFI1)
Germany · Delayed Price · Currency is EUR 29.40
-0.90 (-2.97%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:ZFI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | - | -2.97% | - |
| Apr 22, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Apr 21, 2026 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | 2.03% | 203 |
| Apr 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% | - |
| Apr 17, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.67% | - |
| Apr 16, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.70% | - |
| Apr 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Apr 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.14% | 250 |
| Apr 13, 2026 | 29.80 | 29.80 | 28.70 | 28.70 | 28.70 | -5.59% | - |
| Apr 10, 2026 | 30.30 | 30.50 | 30.30 | 30.40 | 29.05 | - | 1,300 |
| Apr 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | -2.88% | - |
| Apr 8, 2026 | 31.00 | 31.30 | 31.00 | 31.30 | 29.91 | 1.29% | 2,144 |
| Apr 7, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 29.53 | 3.69% | - |
| Apr 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.48 | -2.61% | - |
| Apr 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.24 | -0.65% | - |
| Mar 31, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 29.43 | 4.05% | 2 |
| Mar 30, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 28.29 | - | - |
| Mar 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.29 | 0.68% | - |
| Mar 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.09 | 0.68% | - |
| Mar 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | 0.69% | - |
| Mar 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | -3.33% | - |
| Mar 23, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 28.67 | 2.74% | 1,381 |
| Mar 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | -2.01% | - |
| Mar 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.48 | -1.97% | - |
| Mar 18, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 29.05 | 2.70% | 347 |
| Mar 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.29 | -3.90% | - |
| Mar 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 29.43 | 5.48% | 300 |
| Mar 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | 0.69% | - |
| Mar 12, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 27.71 | -2.03% | - |
| Mar 11, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 28.29 | -1.99% | 253 |
| Mar 10, 2026 | 29.40 | 30.20 | 29.40 | 30.20 | 28.86 | 4.86% | 1,728 |
| Mar 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.52 | -2.04% | - |
| Mar 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.09 | -0.68% | - |
| Mar 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.29 | 1.37% | - |
| Mar 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | -2.67% | - |
| Mar 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 28.67 | -1.96% | - |
| Mar 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.24 | -1.92% | - |
| Feb 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 29.81 | -0.64% | - |
| Feb 26, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 30.01 | -1.88% | 365 |
| Feb 25, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 30.58 | 3.23% | 60 |
| Feb 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.62 | 1.97% | - |
| Feb 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | - | - |
| Feb 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | -1.30% | - |
| Feb 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 29.43 | 1.32% | - |
| Feb 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | 2.01% | - |
| Feb 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.48 | - | - |
| Feb 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.48 | 0.68% | - |
| Feb 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.29 | - | - |
| Feb 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.29 | -1.99% | - |
| Feb 11, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 28.86 | -1.31% | 666 |