Zurich Insurance Group AG (ZURVY)
OTCMKTS
· Delayed Price · Currency is USD
34.79
-0.45 (-1.26%)
Mar 31, 2025, 2:26 PM EST
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 34.83 | 34.88 | 34.71 | 34.71 | - | -1.48% | 1,954 |
| Mar 28, 2025 | 35.20 | 35.26 | 35.10 | 35.23 | 35.23 | -0.09% | 76,847 |
| Mar 27, 2025 | 35.02 | 35.32 | 35.02 | 35.26 | 35.26 | 0.63% | 64,822 |
| Mar 26, 2025 | 35.08 | 35.31 | 34.92 | 35.04 | 35.04 | 0.31% | 100,040 |
| Mar 25, 2025 | 35.09 | 35.20 | 34.88 | 34.93 | 34.93 | 0.78% | 645,035 |
| Mar 24, 2025 | 34.52 | 34.66 | 34.43 | 34.66 | 34.66 | 0.32% | 102,617 |
| Mar 21, 2025 | 34.47 | 34.66 | 34.34 | 34.55 | 34.55 | -0.12% | 87,519 |
| Mar 20, 2025 | 34.51 | 34.63 | 34.45 | 34.59 | 34.59 | -0.43% | 96,888 |
| Mar 19, 2025 | 34.50 | 34.78 | 34.49 | 34.74 | 34.74 | 0.54% | 119,206 |
| Mar 18, 2025 | 34.58 | 34.70 | 34.49 | 34.55 | 34.55 | -0.03% | 93,100 |
| Mar 17, 2025 | 34.28 | 34.57 | 34.27 | 34.56 | 34.56 | 1.23% | 95,290 |
| Mar 14, 2025 | 33.89 | 34.16 | 33.88 | 34.14 | 34.14 | 0.41% | 88,643 |
| Mar 13, 2025 | 34.05 | 34.05 | 33.89 | 34.00 | 34.00 | -0.15% | 174,963 |
| Mar 12, 2025 | 33.72 | 34.12 | 33.55 | 34.05 | 34.05 | 1.22% | 97,419 |
| Mar 11, 2025 | 34.09 | 34.09 | 33.50 | 33.64 | 33.64 | -1.09% | 1,215,033 |
| Mar 10, 2025 | 34.03 | 34.34 | 33.91 | 34.01 | 34.01 | -0.15% | 103,681 |
| Mar 7, 2025 | 33.80 | 34.06 | 33.72 | 34.06 | 34.06 | 2.10% | 89,859 |
| Mar 6, 2025 | 33.39 | 33.58 | 33.29 | 33.36 | 33.36 | -0.79% | 99,808 |
| Mar 5, 2025 | 33.70 | 33.75 | 33.49 | 33.63 | 33.63 | -0.19% | 78,715 |
| Mar 4, 2025 | 33.33 | 33.92 | 33.29 | 33.69 | 33.69 | 1.23% | 153,290 |
| Mar 3, 2025 | 33.18 | 33.47 | 33.14 | 33.28 | 33.28 | 1.09% | 90,545 |
| Feb 28, 2025 | 32.90 | 33.06 | 32.69 | 32.92 | 32.92 | 0.83% | 95,459 |
| Feb 27, 2025 | 32.67 | 32.90 | 32.65 | 32.65 | 32.65 | -0.85% | 181,003 |
| Feb 26, 2025 | 32.95 | 33.05 | 32.74 | 32.93 | 32.93 | 0.27% | 1,350,337 |
| Feb 25, 2025 | 32.93 | 32.98 | 32.64 | 32.84 | 32.84 | 0.95% | 1,097,373 |
| Feb 24, 2025 | 32.22 | 32.67 | 32.22 | 32.53 | 32.53 | 1.06% | 86,609 |
| Feb 21, 2025 | 32.01 | 32.38 | 31.93 | 32.19 | 32.19 | 0.25% | 127,397 |
| Feb 20, 2025 | 31.90 | 32.16 | 31.78 | 32.11 | 32.11 | 2.72% | 76,769 |
| Feb 19, 2025 | 31.10 | 31.31 | 31.06 | 31.26 | 31.26 | -0.98% | 291,817 |
| Feb 18, 2025 | 31.62 | 31.65 | 31.52 | 31.57 | 31.57 | 0.67% | 76,998 |
| Feb 14, 2025 | 31.27 | 31.40 | 31.07 | 31.36 | 31.36 | -0.35% | 90,445 |
| Feb 13, 2025 | 31.28 | 31.51 | 31.27 | 31.47 | 31.47 | 0.45% | 76,344 |
| Feb 12, 2025 | 31.29 | 31.41 | 31.15 | 31.33 | 31.33 | 0.22% | 87,745 |
| Feb 11, 2025 | 31.19 | 31.28 | 31.14 | 31.26 | 31.26 | 0.39% | 90,998 |
| Feb 10, 2025 | 31.11 | 31.18 | 31.08 | 31.14 | 31.14 | 0.71% | 65,905 |
| Feb 7, 2025 | 31.10 | 31.11 | 30.86 | 30.92 | 30.92 | -0.35% | 78,641 |
| Feb 6, 2025 | 30.92 | 31.12 | 30.92 | 31.03 | 31.03 | -0.13% | 91,268 |
| Feb 5, 2025 | 30.88 | 31.25 | 30.84 | 31.07 | 31.07 | 1.37% | 201,213 |
| Feb 4, 2025 | 30.48 | 30.73 | 30.48 | 30.65 | 30.65 | 1.29% | 86,114 |
| Feb 3, 2025 | 30.04 | 30.32 | 30.00 | 30.26 | 30.26 | -0.20% | 118,526 |
| Jan 31, 2025 | 30.58 | 30.62 | 30.26 | 30.32 | 30.32 | -0.98% | 83,147 |
| Jan 30, 2025 | 30.68 | 30.70 | 30.50 | 30.62 | 30.62 | -0.13% | 170,057 |
| Jan 29, 2025 | 30.76 | 30.82 | 30.61 | 30.66 | 30.66 | 0.52% | 108,831 |
| Jan 28, 2025 | 30.54 | 30.57 | 30.36 | 30.50 | 30.50 | 0.30% | 370,104 |
| Jan 27, 2025 | 30.33 | 30.52 | 30.22 | 30.41 | 30.41 | 2.53% | 223,094 |
| Jan 24, 2025 | 29.66 | 29.80 | 29.62 | 29.66 | 29.66 | -0.50% | 113,109 |
| Jan 23, 2025 | 29.64 | 29.89 | 29.58 | 29.81 | 29.81 | 0.54% | 210,492 |
| Jan 22, 2025 | 29.67 | 29.76 | 29.53 | 29.65 | 29.65 | 0.51% | 277,849 |
| Jan 21, 2025 | 29.38 | 29.51 | 29.16 | 29.50 | 29.50 | -0.37% | 735,779 |
| Jan 17, 2025 | 29.63 | 29.84 | 29.50 | 29.61 | 29.61 | 0.03% | 125,483 |