FRA:ZIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	79.12	79.12	79.12	79.12	-	-0.25%	-
Apr 22, 2026	78.62	79.32	78.62	79.32	79.32	-2.65%	16
Apr 21, 2026	80.82	81.48	80.82	81.48	81.48	1.55%	1
Apr 20, 2026	80.24	80.24	80.24	80.24	80.24	0.20%	-
Apr 17, 2026	80.08	80.08	80.08	80.08	80.08	0.68%	-
Apr 16, 2026	79.54	79.54	79.54	79.54	79.54	-2.48%	-
Apr 15, 2026	81.56	81.56	81.56	81.56	81.56	1.04%	-
Apr 14, 2026	80.72	80.72	80.72	80.72	80.72	2.31%	-
Apr 13, 2026	78.90	78.90	78.90	78.90	78.90	-0.35%	-
Apr 10, 2026	79.28	79.28	79.18	79.18	79.18	-0.20%	-
Apr 9, 2026	79.34	79.34	79.34	79.34	79.34	0.99%	-
Apr 8, 2026	78.56	78.56	78.56	78.56	78.56	-0.03%	-
Apr 7, 2026	78.58	78.58	78.58	78.58	78.58	0.20%	-
Apr 2, 2026	78.42	78.42	78.42	78.42	78.42	0.82%	-
Apr 1, 2026	77.94	77.94	77.78	77.78	77.78	1.04%	50
Mar 31, 2026	76.98	76.98	76.98	76.98	76.98	0.55%	-
Mar 30, 2026	76.56	76.56	76.56	76.56	76.35	-0.67%	-
Mar 27, 2026	77.08	77.08	77.08	77.08	76.87	2.15%	-
Mar 26, 2026	75.46	75.46	75.46	75.46	75.25	1.51%	-
Mar 25, 2026	74.34	74.34	74.34	74.34	74.14	-1.48%	-
Mar 24, 2026	75.48	75.48	75.46	75.46	75.25	0.13%	50
Mar 23, 2026	75.26	75.36	75.26	75.36	75.15	-2.56%	-
Mar 20, 2026	77.34	77.34	77.34	77.34	77.13	-0.15%	-
Mar 19, 2026	77.46	77.46	77.46	77.46	77.25	-3.10%	-
Mar 18, 2026	79.94	79.94	79.94	79.94	79.72	-1.14%	-
Mar 17, 2026	80.86	80.86	80.86	80.86	80.64	-1.65%	-
Mar 16, 2026	81.34	82.22	81.34	82.22	81.99	2.37%	135
Mar 13, 2026	80.32	80.32	80.32	80.32	80.10	-0.52%	-
Mar 12, 2026	80.74	80.74	80.74	80.74	80.52	2.70%	-
Mar 11, 2026	78.62	78.62	78.62	78.62	78.40	-1.58%	-
Mar 10, 2026	79.88	79.88	79.88	79.88	79.66	-1.09%	-
Mar 9, 2026	80.76	80.76	80.76	80.76	80.54	0.85%	-
Mar 6, 2026	80.08	80.08	80.08	80.08	79.86	-2.34%	-
Mar 5, 2026	82.14	82.14	82.00	82.00	81.78	-1.70%	-
Mar 4, 2026	83.92	83.92	83.42	83.42	83.19	-1.56%	70
Mar 3, 2026	84.74	84.74	84.74	84.74	84.51	1.58%	-
Mar 2, 2026	81.24	83.42	81.24	83.42	83.19	-2.07%	400
Feb 27, 2026	85.18	85.18	85.18	85.18	84.95	1.65%	-
Feb 26, 2026	83.80	83.80	83.80	83.80	83.57	-0.59%	-
Feb 25, 2026	84.30	84.30	84.30	84.30	84.07	0.17%	-
Feb 24, 2026	84.16	84.16	84.16	84.16	83.93	1.13%	-
Feb 23, 2026	83.22	83.22	83.22	83.22	82.99	-0.98%	-
Feb 20, 2026	84.20	84.20	84.04	84.04	83.81	1.35%	-
Feb 19, 2026	82.92	82.92	82.92	82.92	82.69	-0.46%	-
Feb 18, 2026	81.66	83.30	81.66	83.30	83.07	2.76%	25
Feb 17, 2026	81.06	81.06	81.06	81.06	80.84	-0.54%	-
Feb 16, 2026	81.50	81.50	81.50	81.50	81.28	2.08%	20
Feb 13, 2026	79.84	79.84	79.84	79.84	79.62	-0.62%	-
Feb 12, 2026	80.34	80.34	80.34	80.34	80.12	5.10%	-
Feb 11, 2026	76.44	76.44	76.44	76.44	76.23	1.78%	-