Zebra Technologies Corporation (FRA:ZT1A)
Germany · Delayed Price · Currency is EUR 192.50
-9.50 (-4.70%)
At close: Apr 23, 2026
FRA:ZT1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 196.00 | 196.00 | 192.50 | 192.50 | 192.50 | -4.70% | 53 |
| 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% | - |
| Mar 19, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -0.66% | - |
| Mar 18, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 2.40% | - |
| Mar 17, 2026 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | -0.42% | - |
| Mar 16, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 0.76% | - |
| Mar 13, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | -3.52% | - |
| Mar 12, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.47% | - |
| Mar 11, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | 0.80% | - |
| Mar 10, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -3.11% | - |
| Mar 9, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -5.52% | - |
| Mar 6, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -1.74% | - |
| Mar 5, 2026 | 198.35 | 200.90 | 198.35 | 200.90 | 200.90 | 4.42% | 35 |
| Mar 4, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 1.75% | - |
| Mar 3, 2026 | 189.50 | 189.50 | 189.10 | 189.10 | 189.10 | 1.48% | 217 |
| Mar 2, 2026 | 186.00 | 187.30 | 186.00 | 186.35 | 186.35 | -3.32% | 120 |
| Feb 27, 2026 | 197.75 | 197.75 | 192.75 | 192.75 | 192.75 | -4.34% | 110 |
| Feb 26, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 1.21% | - |
| Feb 25, 2026 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | 0.96% | - |
| Feb 24, 2026 | 196.10 | 197.20 | 196.10 | 197.20 | 197.20 | -7.81% | 12 |
| Feb 23, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | -0.05% | - |
| 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% | - |