Zebra Technologies Corporation (FRA:ZT1A)
Germany · Delayed Price · Currency is EUR 215.30
+0.10 (0.05%)
At close: Nov 27, 2025
Zebra Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | 0.74% | - |
| Nov 27, 2025 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 0.05% | - |
| Nov 26, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | -0.37% | - |
| Nov 25, 2025 | 210.10 | 216.00 | 210.10 | 216.00 | 216.00 | 2.76% | 65 |
| Nov 24, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 6.40% | - |
| Nov 21, 2025 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | -2.44% | - |
| Nov 20, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 2.17% | - |
| Nov 19, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -0.38% | - |
| Nov 18, 2025 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | -4.12% | - |
| Nov 17, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 0.44% | - |
| Nov 14, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -6.68% | - |
| Nov 13, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -0.90% | - |
| Nov 12, 2025 | 220.20 | 223.40 | 220.20 | 223.40 | 223.40 | -0.62% | 13 |
| Nov 11, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -0.66% | 10 |
| Nov 10, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 1.21% | - |
| Nov 7, 2025 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | -1.93% | - |
| Nov 6, 2025 | 230.30 | 230.30 | 228.00 | 228.00 | 228.00 | 1.15% | 53 |
| Nov 5, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -2.68% | - |
| Nov 4, 2025 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | -2.11% | 20 |
| Nov 3, 2025 | 232.40 | 238.60 | 232.40 | 236.60 | 236.60 | 4.74% | 111 |
| Oct 31, 2025 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | -0.83% | - |
| Oct 30, 2025 | 231.40 | 231.40 | 227.80 | 227.80 | 227.80 | -3.60% | 20 |
| Oct 29, 2025 | 236.10 | 236.50 | 236.10 | 236.30 | 236.30 | -11.93% | 50 |
| Oct 28, 2025 | 265.60 | 268.30 | 265.60 | 268.30 | 268.30 | - | 70 |
| Oct 27, 2025 | 268.20 | 268.30 | 268.20 | 268.30 | 268.30 | -0.70% | 7 |
| Oct 24, 2025 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | 3.76% | - |
| Oct 23, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -1.06% | - |
| Oct 22, 2025 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 1.19% | - |
| Oct 21, 2025 | 258.20 | 260.10 | 258.20 | 260.10 | 260.10 | 3.38% | 22 |
| Oct 20, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 1.33% | - |
| Oct 17, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | -1.04% | - |
| Oct 16, 2025 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | 0.93% | - |
| Oct 15, 2025 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | 3.33% | - |
| Oct 14, 2025 | 240.90 | 240.90 | 240.20 | 240.60 | 240.60 | -0.78% | 22 |
| Oct 13, 2025 | 240.40 | 242.50 | 240.40 | 242.50 | 242.50 | -6.08% | 20 |
| Oct 10, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | -1.97% | - |
| Oct 9, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 3.50% | - |
| Oct 8, 2025 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -1.13% | - |
| Oct 7, 2025 | 256.80 | 257.40 | 256.80 | 257.40 | 257.40 | -1.15% | 12 |
| Oct 6, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 3.29% | - |
| Oct 3, 2025 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | 1.74% | - |
| Oct 2, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | -1.12% | - |
| Oct 1, 2025 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | -0.75% | - |
| Sep 30, 2025 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | -1.21% | - |
| Sep 29, 2025 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -0.89% | - |
| Sep 26, 2025 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | -1.49% | - |
| Sep 25, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | -1.36% | - |
| Sep 24, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -1.15% | - |
| Sep 23, 2025 | 266.30 | 268.50 | 266.30 | 268.50 | 268.50 | -0.30% | 1 |
| Sep 22, 2025 | 270.40 | 270.40 | 269.30 | 269.30 | 269.30 | -1.43% | 25 |