Zebra Technologies Corporation (FRA:ZT1A)
Germany · Delayed Price · Currency is EUR 214.00
+0.30 (0.14%)
At close: Feb 20, 2026
Zebra Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.14% | - |
| Feb 19, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | -2.78% | - |
| Feb 18, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -0.90% | - |
| Feb 17, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -0.45% | - |
| Feb 16, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | -3.59% | - |
| Feb 13, 2026 | 230.10 | 231.10 | 230.10 | 231.10 | 231.10 | -1.87% | 43 |
| Feb 12, 2026 | 212.80 | 235.50 | 212.80 | 235.50 | 235.50 | 9.53% | 25 |
| Feb 11, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.32% | - |
| Feb 10, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 0.33% | - |
| Feb 9, 2026 | 214.30 | 215.00 | 214.30 | 215.00 | 215.00 | 5.81% | 100 |
| Feb 6, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | -2.31% | - |
| Feb 5, 2026 | 207.20 | 208.00 | 207.20 | 208.00 | 208.00 | 5.99% | 20 |
| Feb 4, 2026 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | -3.52% | - |
| Feb 3, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 4.33% | - |
| Feb 2, 2026 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | -1.39% | - |
| Jan 30, 2026 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | 0.56% | - |
| Jan 29, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | -1.16% | - |
| Jan 28, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | -2.93% | - |
| Jan 27, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 1.54% | - |
| Jan 26, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -3.77% | - |
| Jan 23, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 1.01% | - |
| Jan 22, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | 2.01% | - |
| Jan 21, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -3.19% | - |
| Jan 20, 2026 | 210.70 | 210.70 | 210.20 | 210.20 | 210.20 | -1.45% | 25 |
| Jan 19, 2026 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | -4.26% | - |
| Jan 16, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | 0.41% | - |
| Jan 15, 2026 | 225.30 | 225.30 | 221.90 | 221.90 | 221.90 | -0.63% | 5 |
| Jan 14, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | -1.11% | - |
| Jan 13, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | 2.31% | - |
| Jan 12, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 1.33% | 11 |
| Jan 9, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 3.71% | - |
| Jan 8, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.73% | - |
| Jan 7, 2026 | 220.10 | 220.10 | 213.70 | 213.70 | 213.70 | -0.51% | 65 |
| Jan 6, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -0.14% | - |
| Jan 5, 2026 | 212.20 | 215.10 | 212.20 | 215.10 | 215.10 | 0.28% | 23 |
| Jan 2, 2026 | 210.30 | 214.50 | 209.00 | 214.50 | 214.50 | 2.98% | 142 |
| Dec 30, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | 0.77% | - |
| Dec 29, 2025 | 208.20 | 208.50 | 206.70 | 206.70 | 206.70 | -0.91% | 80 |
| Dec 23, 2025 | 211.10 | 212.00 | 208.60 | 208.60 | 208.60 | -2.71% | 78 |
| Dec 22, 2025 | 214.70 | 214.70 | 214.40 | 214.40 | 214.40 | -0.28% | 10 |
| Dec 19, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.42% | - |
| Dec 18, 2025 | 216.10 | 216.10 | 214.10 | 214.10 | 214.10 | -2.55% | 62 |
| Dec 17, 2025 | 222.40 | 222.40 | 219.70 | 219.70 | 219.70 | -1.83% | 13 |
| Dec 16, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -2.40% | - |
| Dec 15, 2025 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | -1.25% | 40 |
| Dec 12, 2025 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | 1.44% | - |
| Dec 11, 2025 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 0.70% | - |
| Dec 10, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | 0.49% | - |
| Dec 9, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -0.57% | - |
| Dec 8, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | -1.09% | - |