Zebra Technologies Corporation (FRA:ZT1A)
Germany · Delayed Price · Currency is EUR 216.00
-3.00 (-1.37%)
Last updated: Jun 26, 2026, 3:49 PM CET
FRA:ZT1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 4.78% | - |
| Jun 24, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -1.88% | - |
| Jun 23, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 4.41% | - |
| Jun 22, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.49% | - |
| Jun 19, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.99% | - |
| Jun 18, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.49% | - |
| Jun 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.45% | - |
| Jun 16, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 5.08% | - |
| Jun 15, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.51% | - |
| Jun 12, 2026 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | 4.26% | 81 |
| Jun 11, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -6.93% | - |
| Jun 10, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jun 9, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | - |
| Jun 8, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -4.29% | - |
| Jun 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | - |
| Jun 4, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | 3 |
| Jun 3, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | 3 |
| Jun 2, 2026 | 214.00 | 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% | - |