FRA:ZIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	87.64	87.64	87.64	87.64	87.64	4.76%	-
Oct 22, 2026	83.66	83.66	83.66	83.66	83.66	0.34%	-
Oct 21, 2026	83.38	83.38	83.38	83.38	83.38	-0.86%	-
Oct 20, 2026	84.10	84.10	84.10	84.10	84.10	-0.21%	-
Oct 19, 2026	84.28	84.28	84.28	84.28	84.28	1.32%	-
Oct 16, 2026	83.18	83.18	83.18	83.18	83.18	2.36%	-
Oct 15, 2026	81.26	81.26	81.26	81.26	81.26	-0.56%	-
Oct 14, 2026	81.72	81.72	81.72	81.72	81.72	-0.27%	-
Oct 13, 2026	81.94	81.94	81.94	81.94	81.94	3.56%	-
Oct 12, 2026	79.12	79.12	79.12	79.12	79.12	0.48%	-
Oct 9, 2026	78.74	78.74	78.74	78.74	78.74	0.23%	-
Oct 8, 2026	78.56	78.56	78.56	78.56	78.56	-1.08%	-
Oct 7, 2026	79.42	79.42	79.42	79.42	79.42	-2.98%	-
Oct 6, 2026	81.26	81.86	81.26	81.86	81.86	4.39%	123
Oct 5, 2026	78.42	78.42	78.42	78.42	78.42	0.67%	-
Oct 2, 2026	77.90	77.90	77.90	77.90	77.90	-0.36%	-
Oct 1, 2026	78.18	78.18	78.18	78.18	78.18	-2.15%	-
Sep 30, 2026	79.90	79.90	79.90	79.90	79.90	-0.38%	-
Sep 29, 2026	80.18	80.42	80.18	80.42	80.21	1.13%	10
Sep 28, 2026	79.52	79.52	79.52	79.52	79.31	-0.48%	-
Sep 25, 2026	78.42	79.90	78.42	79.90	79.69	0.60%	100
Sep 24, 2026	79.42	79.42	79.42	79.42	79.21	-2.98%	-
Sep 23, 2026	81.86	81.86	81.86	81.86	81.64	0.17%	-
Sep 22, 2026	81.72	81.72	81.72	81.72	81.50	-1.23%	-
Sep 21, 2026	82.74	82.74	82.74	82.74	82.52	1.30%	-
Sep 18, 2026	81.68	81.68	81.68	81.68	81.46	-2.76%	-
Sep 17, 2026	84.00	84.00	84.00	84.00	83.78	-0.87%	-
Sep 16, 2026	84.74	84.74	84.74	84.74	84.52	1.88%	-
Sep 15, 2026	83.18	83.18	83.18	83.18	82.96	3.74%	-
Sep 14, 2026	80.18	80.18	80.18	80.18	79.97	1.21%	-
Sep 11, 2026	79.22	79.22	79.22	79.22	79.01	-2.05%	-
Sep 10, 2026	80.88	80.88	80.88	80.88	80.67	0.22%	-
Sep 9, 2026	80.70	80.70	80.70	80.70	80.49	-3.95%	-
Sep 8, 2026	83.70	84.04	83.70	84.02	83.80	0.17%	182
Sep 7, 2026	83.88	83.88	83.88	83.88	83.66	-0.83%	-
Sep 4, 2026	84.58	84.58	84.58	84.58	84.36	-0.82%	-
Sep 3, 2026	85.28	85.28	85.28	85.28	85.06	-0.05%	-
Sep 2, 2026	85.32	85.32	85.32	85.32	85.10	-0.42%	-
Sep 1, 2026	85.68	85.68	85.68	85.68	85.45	-1.99%	-
Aug 31, 2026	86.52	87.42	86.52	87.42	87.19	2.97%	46
Aug 28, 2026	84.90	84.90	84.90	84.90	84.68	-1.42%	-
Aug 27, 2026	86.54	86.54	86.12	86.12	85.89	0.84%	50
Aug 26, 2026	85.40	85.40	85.40	85.40	85.18	-0.88%	-
Aug 25, 2026	86.16	86.16	86.16	86.16	85.93	0.33%	-
Aug 24, 2026	85.88	85.88	85.88	85.88	85.65	2.07%	-
Aug 21, 2026	84.14	84.14	84.14	84.14	83.92	-1.98%	-
Aug 20, 2026	85.84	85.84	85.84	85.84	85.61	1.06%	-
Aug 19, 2026	84.94	84.94	84.94	84.94	84.72	0.85%	-
Aug 18, 2026	84.22	84.22	84.22	84.22	84.00	-2.48%	-
Aug 17, 2026	86.36	86.36	86.36	86.36	86.13	0.72%	-