Zebra Technologies Corporation (FRA:ZT1A)
Germany · Delayed Price · Currency is EUR 300.00
+4.00 (1.35%)
At close: Sep 18, 2026
FRA:ZT1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | 1.35% | 66 |
| Sep 17, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.99% | - |
| Sep 16, 2026 | 295.00 | 302.00 | 295.00 | 302.00 | 302.00 | - | 30 |
| Sep 15, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.00% | - |
| Sep 14, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.33% | 17 |
| Sep 11, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.69% | 10 |
| Sep 10, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -1.99% | - |
| Sep 9, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -1.95% | - |
| Sep 8, 2026 | 315.00 | 315.00 | 305.00 | 307.00 | 307.00 | -3.15% | 683 |
| Sep 7, 2026 | 314.00 | 317.00 | 314.00 | 317.00 | 317.00 | 1.93% | 20 |
| Sep 4, 2026 | 305.00 | 312.00 | 305.00 | 311.00 | 311.00 | 1.97% | 58 |
| Sep 3, 2026 | 300.00 | 306.00 | 300.00 | 305.00 | 305.00 | 3.39% | 67 |
| Sep 2, 2026 | 292.00 | 295.00 | 292.00 | 295.00 | 295.00 | -2.32% | 8 |
| Sep 1, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.98% | 540 |
| Aug 31, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.65% | - |
| Aug 28, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - | - |
| Aug 27, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.33% | - |
| Aug 26, 2026 | 306.00 | 307.00 | 305.00 | 306.00 | 306.00 | -1.29% | 501 |
| Aug 25, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.64% | - |
| Aug 24, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Aug 21, 2026 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 3.31% | 1 |
| Aug 20, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -4.43% | - |
| Aug 19, 2026 | 313.00 | 316.00 | 313.00 | 316.00 | 316.00 | - | 14 |
| Aug 18, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.56% | 14 |
| Aug 17, 2026 | 322.00 | 322.00 | 321.00 | 321.00 | 321.00 | -1.23% | 32 |
| Aug 14, 2026 | 326.00 | 326.00 | 325.00 | 325.00 | 325.00 | -0.31% | 49 |
| Aug 13, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.21% | - |
| Aug 12, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.30% | - |
| Aug 11, 2026 | 325.00 | 329.00 | 325.00 | 329.00 | 329.00 | 0.30% | 13 |
| Aug 10, 2026 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | 4.79% | 10 |
| Aug 7, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -2.49% | - |
| Aug 6, 2026 | 323.00 | 323.00 | 321.00 | 321.00 | 321.00 | 1.58% | 8 |
| Aug 5, 2026 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | 4.98% | 57 |
| Aug 4, 2026 | 255.00 | 301.00 | 255.00 | 301.00 | 301.00 | 15.77% | 135 |
| Aug 3, 2026 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 3.59% | 12 |
| Jul 31, 2026 | 250.00 | 251.00 | 250.00 | 251.00 | 251.00 | 0.40% | 50 |
| Jul 30, 2026 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | -0.40% | 40 |
| Jul 29, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 9.13% | 8 |
| Jul 28, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.13% | - |
| Jul 27, 2026 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 4.91% | 68 |
| Jul 24, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Jul 23, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jul 22, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Jul 21, 2026 | 232.00 | 232.00 | 227.00 | 230.00 | 230.00 | -1.29% | 65 |
| Jul 20, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 1.75% | - |
| Jul 17, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.88% | - |
| Jul 16, 2026 | 222.00 | 227.00 | 222.00 | 227.00 | 227.00 | - | 70 |
| Jul 15, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -2.99% | - |
| Jul 14, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.27% | - |
| Jul 13, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.42% | - |