Zebra Technologies Corporation (FRA:ZT1A)
Germany · Delayed Price · Currency is EUR 218.00
+4.00 (1.87%)
Last updated: Jun 3, 2026, 2:42 PM CET
FRA:ZT1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | - | 2.39% | - |
| Jun 1, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -1.88% | - |
| May 29, 2026 | 212.00 | 213.00 | 212.00 | 213.00 | 213.00 | -3.18% | 50 |
| May 28, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 1.85% | 50 |
| May 27, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.37% | - |
| May 26, 2026 | 221.00 | 225.00 | 219.00 | 219.00 | 219.00 | -0.90% | 530 |
| May 25, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 5.74% | - |
| May 22, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| May 21, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -1.88% | - |
| May 20, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.93% | - |
| May 19, 2026 | 221.00 | 221.00 | 215.00 | 215.00 | 215.00 | -2.27% | 45 |
| May 18, 2026 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 1.38% | 12 |
| May 15, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 2.36% | - |
| May 14, 2026 | 211.00 | 212.00 | 211.00 | 212.00 | 212.00 | 0.47% | 10 |
| May 13, 2026 | 208.00 | 211.00 | 207.00 | 211.00 | 211.00 | 0.96% | 755 |
| May 12, 2026 | 187.00 | 209.00 | 187.00 | 209.00 | 209.00 | 11.47% | 82 |
| May 11, 2026 | 191.50 | 191.50 | 187.50 | 187.50 | 187.50 | -3.60% | 200 |
| May 8, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -1.02% | 130 |
| May 7, 2026 | 195.50 | 196.50 | 195.50 | 196.50 | 196.50 | 0.77% | 1 |
| May 6, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.83% | - |
| May 5, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -1.03% | - |
| May 4, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 5.16% | - |
| Apr 30, 2026 | 183.50 | 184.00 | 183.50 | 184.00 | 184.00 | -2.39% | 30 |
| Apr 29, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 0.27% | - |
| Apr 28, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.79% | - |
| Apr 27, 2026 | 193.50 | 193.50 | 189.50 | 189.50 | 189.50 | -2.32% | 69 |
| Apr 24, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.26% | - |
| Apr 23, 2026 | 196.00 | 196.00 | 192.50 | 193.50 | 193.50 | -4.21% | 93 |
| Apr 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | - |
| Apr 21, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.52% | - |
| Apr 20, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.75% | - |
| Apr 17, 2026 | 197.50 | 199.50 | 197.50 | 199.50 | 199.50 | 2.84% | 25 |
| Apr 16, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.78% | - |
| Apr 15, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - | - |
| Apr 14, 2026 | 191.00 | 192.50 | 191.00 | 192.50 | 192.50 | 2.12% | 25 |
| Apr 13, 2026 | 188.50 | 188.50 | 187.50 | 188.50 | 188.50 | -1.05% | 244 |
| Apr 10, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 0.79% | - |
| Apr 9, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.26% | - |
| Apr 8, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 4.99% | - |
| Apr 7, 2026 | 182.50 | 182.50 | 180.50 | 180.50 | 180.50 | 2.21% | 20 |
| Apr 2, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -2.38% | - |
| Apr 1, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 3.70% | - |
| Mar 31, 2026 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | -0.85% | - |
| Mar 30, 2026 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 0.54% | - |
| Mar 27, 2026 | 177.25 | 177.25 | 175.00 | 175.00 | 175.00 | -2.13% | 30 |
| Mar 26, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 0.22% | - |
| Mar 25, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 0.79% | - |
| Mar 24, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2.02% | - |
| Mar 23, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -2.03% | - |
| Mar 20, 2026 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | -1.72% | - |