Zebra Technologies Corporation (FRA:ZT1A)
Germany · Delayed Price · Currency is EUR 306.00
-4.00 (-1.29%)
Last updated: Aug 26, 2026, 1:30 PM CET
FRA:ZT1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 306.00 | 307.00 | 305.00 | 306.00 | - | -1.29% | 250 |
| 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% | - |
| Jul 10, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2.59% | - |
| Jul 9, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.43% | - |
| Jul 8, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -1.70% | - |
| Jul 7, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1.29% | - |
| Jul 6, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Jul 3, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.43% | - |
| Jul 2, 2026 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | 1.30% | 20 |
| Jul 1, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.22% | 200 |
| Jun 30, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.35% | - |
| Jun 29, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2.78% | - |
| Jun 26, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | -1.37% | 10 |
| 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% | - |