Zebra Technologies Corporation (FRA:ZT1A)
Germany · Delayed Price · Currency is EUR 215.10
+0.60 (0.28%)
At close: Jan 5, 2026
Zebra Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 225.40 | 230.00 | 225.40 | 230.00 | 230.00 | 3.56% | 134 |
| Dec 4, 2025 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | 2.16% | - |
| Dec 3, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 0.23% | - |
| Dec 2, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | 0.32% | 50 |
| Dec 1, 2025 | 215.00 | 216.20 | 215.00 | 216.20 | 216.20 | -0.32% | 10 |
| 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 |