Zurich Insurance Group AG (ZFSVF)
OTCMKTS · Delayed Price · Currency is USD
704.42
+7.81 (1.12%)
Jul 29, 2025, 3:53 PM EDT
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 683.34 | 704.42 | 683.34 | 704.42 | 704.42 | 1.12% | 46 |
| Jul 28, 2025 | 692.45 | 701.83 | 692.45 | 696.61 | 696.61 | -2.79% | 107 |
| Jul 25, 2025 | 695.33 | 717.00 | 685.00 | 716.60 | 716.60 | -0.31% | 114 |
| Jul 24, 2025 | 718.85 | 725.00 | 695.00 | 718.85 | 718.85 | 1.39% | 78 |
| Jul 23, 2025 | 704.00 | 716.98 | 691.21 | 709.00 | 709.00 | 1.14% | 1,522 |
| Jul 22, 2025 | 701.03 | 701.03 | 701.03 | 701.03 | 701.03 | 0.21% | 1 |
| Jul 21, 2025 | 701.48 | 701.48 | 699.56 | 699.56 | 699.56 | -0.27% | 152 |
| Jul 18, 2025 | 697.05 | 701.47 | 693.89 | 701.47 | 701.47 | 1.84% | 256 |
| Jul 17, 2025 | 703.46 | 703.46 | 688.80 | 688.80 | 688.80 | -0.46% | 44 |
| Jul 16, 2025 | 692.93 | 696.91 | 692.00 | 692.00 | 692.00 | 2.17% | 204 |
| Jul 15, 2025 | 695.80 | 695.80 | 677.27 | 677.27 | 677.27 | -2.61% | 370 |
| Jul 14, 2025 | 681.60 | 695.40 | 681.60 | 695.40 | 695.40 | -0.59% | 7 |
| Jul 11, 2025 | 690.00 | 707.09 | 689.39 | 699.55 | 699.55 | 0.63% | 195 |
| Jul 10, 2025 | 697.00 | 702.38 | 695.14 | 695.14 | 695.14 | 1.57% | 279 |
| Jul 9, 2025 | 726.43 | 726.43 | 683.55 | 684.42 | 684.42 | 0.93% | 475 |
| Jul 8, 2025 | 676.30 | 697.72 | 676.30 | 678.08 | 678.08 | -0.98% | 5 |
| Jul 7, 2025 | 700.00 | 705.91 | 684.80 | 684.80 | 684.80 | -0.75% | 108 |
| Jul 3, 2025 | 711.00 | 718.83 | 689.43 | 690.00 | 690.00 | -3.04% | 217 |
| Jul 2, 2025 | 686.43 | 711.61 | 686.43 | 711.61 | 711.61 | 2.90% | 13 |
| Jul 1, 2025 | 704.99 | 704.99 | 685.15 | 691.52 | 691.52 | -1.56% | 470 |
| Jun 30, 2025 | 696.00 | 702.50 | 693.20 | 702.50 | 702.50 | 0.81% | 534 |
| Jun 27, 2025 | 700.83 | 700.83 | 688.32 | 696.83 | 696.83 | -0.57% | 12 |
| Jun 26, 2025 | 700.83 | 702.11 | 692.28 | 700.83 | 700.83 | - | 128 |
| Jun 25, 2025 | 700.83 | 700.83 | 700.83 | 700.83 | 700.83 | 3.28% | 19 |
| Jun 24, 2025 | 699.08 | 699.08 | 675.40 | 678.60 | 678.60 | 0.47% | 78 |
| Jun 23, 2025 | 675.90 | 697.60 | 675.40 | 675.40 | 675.40 | 0.27% | 213 |
| Jun 20, 2025 | 695.00 | 695.00 | 673.60 | 673.60 | 673.60 | -1.88% | 33 |
| Jun 18, 2025 | 697.60 | 697.60 | 675.40 | 686.50 | 686.50 | -3.01% | 31 |
| Jun 17, 2025 | 679.46 | 717.25 | 679.46 | 707.83 | 707.83 | -0.56% | 517 |
| Jun 16, 2025 | 695.00 | 711.80 | 695.00 | 711.80 | 711.80 | 4.19% | 17 |
| Jun 13, 2025 | 680.41 | 712.08 | 680.41 | 683.20 | 683.20 | -4.36% | 126 |
| Jun 12, 2025 | 705.43 | 714.32 | 693.79 | 714.32 | 714.32 | 5.93% | 1,161 |
| Jun 11, 2025 | 690.58 | 690.58 | 674.35 | 674.35 | 674.35 | -2.80% | 115 |
| Jun 10, 2025 | 713.44 | 713.44 | 693.76 | 693.76 | 693.76 | 0.40% | 295 |
| Jun 9, 2025 | 731.63 | 731.63 | 691.00 | 691.00 | 691.00 | -2.13% | 13 |
| Jun 6, 2025 | 723.03 | 723.04 | 692.00 | 706.01 | 706.01 | -2.27% | 405 |
| Jun 5, 2025 | 723.77 | 730.00 | 698.83 | 722.40 | 722.40 | -1.29% | 34 |
| Jun 4, 2025 | 731.82 | 731.82 | 731.82 | 731.82 | 731.82 | 5.15% | 28 |
| Jun 3, 2025 | 696.71 | 701.17 | 695.96 | 695.96 | 695.96 | -1.64% | 78 |
| Jun 2, 2025 | 708.80 | 710.00 | 703.99 | 707.54 | 707.54 | 0.43% | 238 |
| May 30, 2025 | 716.90 | 735.79 | 702.04 | 704.52 | 704.52 | 2.25% | 1,053 |
| May 29, 2025 | 668.00 | 721.22 | 668.00 | 689.00 | 689.00 | -0.30% | 123 |
| May 28, 2025 | 710.00 | 710.00 | 691.05 | 691.05 | 691.05 | -2.10% | 1,172 |
| May 27, 2025 | 698.70 | 707.74 | 694.00 | 705.84 | 705.84 | -0.10% | 237 |
| May 23, 2025 | 693.83 | 706.56 | 684.00 | 706.56 | 706.56 | -0.05% | 45 |
| May 22, 2025 | 703.82 | 706.94 | 693.20 | 706.94 | 706.94 | 0.44% | 22 |
| May 21, 2025 | 708.32 | 709.39 | 703.84 | 703.84 | 703.84 | -0.32% | 444 |
| May 20, 2025 | 706.42 | 709.35 | 695.28 | 706.13 | 706.13 | -0.39% | 409 |
| May 19, 2025 | 705.90 | 708.89 | 688.08 | 708.89 | 708.89 | 0.79% | 7 |
| May 16, 2025 | 703.19 | 703.31 | 679.00 | 703.31 | 703.31 | 0.62% | 34 |