Zurich Insurance Group AG (FRA:ZFIN)
Germany · Delayed Price · Currency is EUR 595.00
-8.00 (-1.33%)
At close: Jan 30, 2026
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -1.33% | - |
| Jan 29, 2026 | 590.80 | 603.00 | 590.80 | 603.00 | 603.00 | 2.20% | 225 |
| Jan 28, 2026 | 587.40 | 590.00 | 587.40 | 590.00 | 590.00 | -0.07% | 125 |
| Jan 27, 2026 | 589.40 | 592.40 | 589.40 | 590.40 | 590.40 | - | 64 |
| Jan 26, 2026 | 589.00 | 590.40 | 589.00 | 590.40 | 590.40 | 0.37% | 75 |
| Jan 23, 2026 | 595.00 | 596.00 | 586.80 | 588.20 | 588.20 | -1.97% | 337 |
| Jan 22, 2026 | 595.00 | 606.20 | 595.00 | 600.00 | 600.00 | 0.27% | 153 |
| Jan 21, 2026 | 609.20 | 612.80 | 598.40 | 598.40 | 598.40 | -1.84% | 125 |
| Jan 20, 2026 | 615.00 | 622.40 | 609.60 | 609.60 | 609.60 | -1.04% | 69 |
| Jan 19, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -0.58% | 20 |
| Jan 16, 2026 | 620.20 | 620.20 | 619.60 | 619.60 | 619.60 | 0.10% | 99 |
| Jan 15, 2026 | 621.00 | 621.40 | 619.00 | 619.00 | 619.00 | 0.16% | 102 |
| Jan 14, 2026 | 611.60 | 618.00 | 611.60 | 618.00 | 618.00 | 0.52% | 12 |
| Jan 13, 2026 | 617.40 | 617.40 | 614.80 | 614.80 | 614.80 | -0.03% | 40 |
| Jan 12, 2026 | 617.00 | 617.00 | 615.00 | 615.00 | 615.00 | -1.44% | 26 |
| Jan 9, 2026 | 628.80 | 628.80 | 623.80 | 624.00 | 624.00 | -1.11% | 34 |
| Jan 8, 2026 | 621.00 | 632.60 | 621.00 | 631.00 | 631.00 | 1.12% | 392 |
| Jan 7, 2026 | 647.40 | 647.40 | 624.00 | 624.00 | 624.00 | -3.47% | 173 |
| Jan 6, 2026 | 641.60 | 646.40 | 641.60 | 646.40 | 646.40 | 1.22% | 1 |
| Jan 5, 2026 | 652.00 | 652.00 | 638.60 | 638.60 | 638.60 | 0.03% | 8 |
| Jan 2, 2026 | 648.60 | 652.60 | 638.40 | 638.40 | 638.40 | -0.56% | 97 |
| Dec 30, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | -0.12% | - |
| Dec 29, 2025 | 653.00 | 653.00 | 642.80 | 642.80 | 642.80 | -0.62% | 68 |
| Dec 23, 2025 | 636.00 | 646.80 | 636.00 | 646.80 | 646.80 | 1.22% | 6 |
| Dec 22, 2025 | 634.20 | 639.00 | 634.20 | 639.00 | 639.00 | 0.13% | 8 |
| Dec 19, 2025 | 628.80 | 638.20 | 628.80 | 638.20 | 638.20 | 0.31% | 100 |
| Dec 18, 2025 | 627.60 | 636.20 | 627.60 | 636.20 | 636.20 | 0.44% | 32 |
| Dec 17, 2025 | 623.60 | 634.20 | 623.60 | 633.40 | 633.40 | 0.32% | 63 |
| Dec 16, 2025 | 623.80 | 631.40 | 623.80 | 631.40 | 631.40 | 0.61% | 20 |
| Dec 15, 2025 | 627.60 | 627.60 | 627.60 | 627.60 | 627.60 | -0.57% | - |
| Dec 12, 2025 | 628.20 | 632.80 | 628.20 | 631.20 | 631.20 | 0.80% | 7 |
| Dec 11, 2025 | 613.40 | 626.20 | 613.40 | 626.20 | 626.20 | 1.56% | 8 |
| Dec 10, 2025 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | 1.58% | - |
| Dec 9, 2025 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | -1.27% | - |
| Dec 8, 2025 | 607.40 | 614.80 | 607.40 | 614.80 | 614.80 | 0.42% | 200 |
| Dec 5, 2025 | 606.00 | 612.20 | 606.00 | 612.20 | 612.20 | 1.46% | 10 |
| Dec 4, 2025 | 603.40 | 603.40 | 603.40 | 603.40 | 603.40 | -1.63% | - |
| Dec 3, 2025 | 613.40 | 613.40 | 613.40 | 613.40 | 613.40 | 0.43% | - |
| Dec 2, 2025 | 610.80 | 610.80 | 610.80 | 610.80 | 610.80 | -0.94% | - |
| Dec 1, 2025 | 612.00 | 616.60 | 612.00 | 616.60 | 616.60 | 0.16% | 1 |
| Nov 28, 2025 | 611.80 | 615.60 | 611.80 | 615.60 | 615.60 | -0.16% | 5 |
| Nov 27, 2025 | 614.80 | 616.60 | 614.80 | 616.60 | 616.60 | -0.10% | 5 |
| Nov 26, 2025 | 603.20 | 617.20 | 603.20 | 617.20 | 617.20 | 1.75% | 20 |
| Nov 25, 2025 | 599.80 | 617.60 | 599.80 | 606.60 | 606.60 | 1.37% | 220 |
| Nov 24, 2025 | 598.40 | 598.40 | 598.40 | 598.40 | 598.40 | -0.66% | - |
| Nov 21, 2025 | 595.00 | 602.40 | 595.00 | 602.40 | 602.40 | 0.40% | 21 |
| Nov 20, 2025 | 595.20 | 600.00 | 595.20 | 600.00 | 600.00 | 0.07% | 25 |
| Nov 19, 2025 | 595.40 | 603.40 | 595.40 | 599.60 | 599.60 | -0.23% | 31 |
| Nov 18, 2025 | 595.20 | 606.20 | 595.20 | 601.00 | 601.00 | -2.50% | 98 |
| Nov 17, 2025 | 613.60 | 617.20 | 613.60 | 616.40 | 616.40 | -1.06% | 9 |