FRA:ZIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	79.52	79.52	79.52	79.52	-	0.28%	-
Jun 25, 2026	79.30	79.30	79.30	79.30	79.30	3.54%	-
Jun 24, 2026	76.80	76.80	76.80	76.80	76.59	1.29%	-
Jun 23, 2026	75.82	75.82	75.82	75.82	75.61	-1.66%	-
Jun 22, 2026	76.50	77.10	76.50	77.10	76.89	0.84%	42
Jun 19, 2026	76.48	76.48	76.46	76.46	76.25	1.19%	63
Jun 18, 2026	75.56	75.56	75.56	75.56	75.35	-1.49%	-
Jun 17, 2026	76.70	76.70	76.70	76.70	76.49	1.03%	-
Jun 16, 2026	75.92	75.92	75.92	75.92	75.71	0.21%	-
Jun 15, 2026	76.24	76.24	75.76	75.76	75.55	0.91%	136
Jun 12, 2026	75.08	75.08	75.08	75.08	74.87	-1.34%	-
Jun 11, 2026	76.10	76.10	76.10	76.10	75.89	-0.55%	-
Jun 10, 2026	76.52	76.52	76.52	76.52	76.31	1.46%	-
Jun 9, 2026	75.42	75.42	75.42	75.42	75.21	-0.19%	-
Jun 8, 2026	75.56	75.56	75.56	75.56	75.35	1.72%	-
Jun 5, 2026	74.28	74.28	74.28	74.28	74.08	1.92%	-
Jun 4, 2026	72.88	72.88	72.88	72.88	72.68	1.50%	-
Jun 3, 2026	71.80	71.80	71.80	71.80	71.60	1.16%	-
Jun 2, 2026	70.98	70.98	70.98	70.98	70.78	0.77%	-
Jun 1, 2026	70.44	70.44	70.44	70.44	70.25	-0.62%	-
May 29, 2026	70.88	70.88	70.88	70.88	70.68	-0.03%	-
May 28, 2026	70.90	70.90	70.90	70.90	70.70	-1.94%	-
May 27, 2026	72.30	72.30	72.30	72.30	72.10	-1.47%	-
May 26, 2026	73.38	73.38	73.38	73.38	73.18	0.05%	-
May 25, 2026	73.34	73.34	73.34	73.34	73.14	0.08%	-
May 22, 2026	73.28	73.28	73.28	73.28	73.08	0.08%	-
May 21, 2026	73.22	73.22	73.22	73.22	73.02	-0.97%	-
May 20, 2026	73.94	73.94	73.94	73.94	73.74	1.71%	-
May 19, 2026	72.70	72.70	72.70	72.70	72.50	1.59%	-
May 18, 2026	71.60	71.60	71.56	71.56	71.36	1.36%	-
May 15, 2026	70.60	70.60	70.60	70.60	70.41	0.28%	-
May 14, 2026	70.42	70.42	70.40	70.40	70.21	-0.65%	-
May 13, 2026	70.86	70.86	70.86	70.86	70.67	5.20%	-
May 12, 2026	67.36	67.36	67.36	67.36	67.17	-4.05%	-
May 11, 2026	69.74	70.20	69.74	70.20	70.01	-0.90%	500
May 8, 2026	70.84	70.84	70.84	70.84	70.65	0.85%	-
May 7, 2026	70.24	70.24	70.24	70.24	70.05	-0.37%	-
May 6, 2026	70.56	70.56	70.50	70.50	70.31	-0.03%	-
May 5, 2026	70.52	70.52	70.52	70.52	70.33	-0.28%	-
May 4, 2026	70.44	70.72	70.44	70.72	70.53	3.76%	50
Apr 30, 2026	68.16	68.16	68.16	68.16	67.97	-4.05%	-
Apr 29, 2026	70.42	71.04	70.42	71.04	70.84	-9.85%	20
Apr 28, 2026	78.80	78.80	78.80	78.80	78.58	1.81%	-
Apr 27, 2026	77.44	77.44	77.40	77.40	77.19	-1.73%	-
Apr 24, 2026	78.76	78.76	78.76	78.76	78.54	-0.46%	-
Apr 23, 2026	79.12	79.12	79.12	79.12	78.90	-0.25%	-
Apr 22, 2026	78.62	79.32	78.62	79.32	79.10	-2.65%	16
Apr 21, 2026	80.82	81.48	80.82	81.48	81.26	1.55%	1
Apr 20, 2026	80.24	80.24	80.24	80.24	80.02	0.20%	-
Apr 17, 2026	80.08	80.08	80.08	80.08	79.86	0.68%	-