Zurich Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	36.04	36.21	35.98	36.09	36.09	0.17%	103,703
Jan 15, 2026	36.13	36.13	35.97	36.03	36.03	-0.08%	114,621
Jan 14, 2026	35.87	36.26	35.85	36.06	36.06	0.50%	301,469
Jan 13, 2026	36.00	36.03	35.66	35.88	35.88	-0.97%	120,135
Jan 12, 2026	36.21	36.32	36.04	36.23	36.23	0.03%	144,895
Jan 9, 2026	36.35	36.38	36.08	36.22	36.22	-2.00%	173,351
Jan 8, 2026	36.95	36.99	36.83	36.96	36.96	0.39%	111,991
Jan 7, 2026	36.63	36.91	36.40	36.82	36.82	-3.49%	122,843
Jan 6, 2026	38.21	38.27	37.99	38.15	38.15	0.54%	73,625
Jan 5, 2026	36.95	37.99	36.90	37.94	37.94	-0.29%	97,618
Jan 2, 2026	38.03	38.12	37.89	38.05	38.05	0.05%	159,962
Dec 31, 2025	37.90	38.11	37.86	38.03	38.03	-0.21%	44,888
Dec 30, 2025	37.81	38.14	37.81	38.11	38.11	0.21%	59,293
Dec 29, 2025	38.00	38.04	37.87	38.03	38.03	-0.34%	93,114
Dec 26, 2025	38.19	38.29	38.08	38.16	38.16	-0.10%	60,143
Dec 24, 2025	38.11	38.26	37.60	38.20	38.20	0.08%	56,271
Dec 23, 2025	37.81	38.25	37.81	38.17	38.17	0.90%	91,932
Dec 22, 2025	37.52	37.84	37.48	37.83	37.83	0.80%	79,316
Dec 19, 2025	37.46	37.71	37.45	37.53	37.53	0.86%	103,428
Dec 18, 2025	37.14	37.40	37.14	37.21	37.21	-0.16%	122,461
Dec 17, 2025	37.19	37.42	37.13	37.27	37.27	0.46%	76,128
Dec 16, 2025	37.02	37.24	37.02	37.10	37.10	-0.24%	84,486
Dec 15, 2025	37.00	37.25	36.93	37.19	37.19	1.03%	100,527
Dec 12, 2025	36.84	36.88	36.71	36.81	36.81	-0.27%	130,633
Dec 11, 2025	36.70	36.93	36.70	36.91	36.91	1.18%	102,239
Dec 10, 2025	36.15	36.51	36.00	36.48	36.48	0.86%	169,960
Dec 9, 2025	36.01	36.34	36.01	36.17	36.17	1.20%	101,984
Dec 8, 2025	35.83	35.84	35.68	35.74	35.74	-0.36%	89,134
Dec 5, 2025	35.83	36.04	35.74	35.87	35.87	0.42%	82,438
Dec 4, 2025	35.90	35.92	35.65	35.72	35.72	0.03%	111,283
Dec 3, 2025	35.71	35.81	35.57	35.71	35.71	-1.11%	77,014
Dec 2, 2025	35.96	36.17	35.85	36.11	36.11	0.75%	102,316
Dec 1, 2025	35.93	36.02	35.82	35.84	35.84	-0.53%	132,798
Nov 28, 2025	35.85	36.04	35.69	36.03	36.03	0.70%	67,524
Nov 26, 2025	35.60	35.87	35.54	35.78	35.78	1.33%	126,088
Nov 25, 2025	35.09	35.35	35.08	35.31	35.31	1.03%	116,780
Nov 24, 2025	34.77	35.02	34.72	34.95	34.95	-0.43%	221,205
Nov 21, 2025	34.99	35.12	34.75	35.10	35.10	1.65%	198,385
Nov 20, 2025	34.81	34.85	34.48	34.53	34.53	-0.66%	121,793
Nov 19, 2025	34.81	34.91	34.62	34.76	34.76	-0.23%	121,547
Nov 18, 2025	34.88	35.07	34.73	34.84	34.84	-1.86%	158,968
Nov 17, 2025	35.72	35.87	35.44	35.50	35.50	-1.36%	122,475
Nov 14, 2025	36.21	36.27	35.95	35.99	35.99	-0.99%	75,347
Nov 13, 2025	36.24	36.59	36.24	36.35	36.35	0.41%	95,874
Nov 12, 2025	36.11	36.37	36.11	36.20	36.20	0.53%	71,989
Nov 11, 2025	36.11	36.15	35.99	36.01	36.01	1.29%	83,107
Nov 10, 2025	35.14	35.55	35.14	35.55	35.55	0.28%	119,454
Nov 7, 2025	34.90	35.45	34.90	35.45	35.45	1.55%	155,123
Nov 6, 2025	34.88	35.06	34.82	34.91	34.91	-0.54%	286,294
Nov 5, 2025	34.91	35.22	34.85	35.10	35.10	0.98%	91,888