Zurich Insurance Group AG (ZURVY)
OTCMKTS
· Delayed Price · Currency is USD
32.19
+0.03 (0.09%)
Feb 21, 2025, 3:59 PM EST
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 29.49 | 29.69 | 29.41 | 29.60 | 29.60 | 0.07% | 298,707 |
| Jan 15, 2025 | 29.59 | 29.60 | 29.27 | 29.58 | 29.58 | 1.65% | 136,236 |
| Jan 14, 2025 | 29.04 | 29.15 | 28.88 | 29.10 | 29.10 | 1.32% | 194,072 |
| Jan 13, 2025 | 28.54 | 28.81 | 28.54 | 28.72 | 28.72 | -1.14% | 168,413 |
| Jan 10, 2025 | 28.99 | 29.26 | 28.88 | 29.05 | 29.05 | -3.55% | 155,239 |
| Jan 8, 2025 | 30.01 | 30.19 | 29.80 | 30.12 | 30.12 | -0.79% | 105,047 |
| Jan 7, 2025 | 31.04 | 31.04 | 30.14 | 30.36 | 30.36 | 0.56% | 172,718 |
| Jan 6, 2025 | 30.02 | 30.40 | 30.02 | 30.19 | 30.19 | 0.53% | 113,871 |
| Jan 3, 2025 | 29.90 | 30.09 | 29.90 | 30.03 | 30.03 | 1.18% | 102,455 |
| Jan 2, 2025 | 29.62 | 29.77 | 29.55 | 29.68 | 29.68 | -0.03% | 107,171 |
| Dec 31, 2024 | 30.07 | 30.07 | 29.64 | 29.69 | 29.69 | -0.57% | 58,837 |
| Dec 30, 2024 | 29.67 | 29.93 | 29.61 | 29.86 | 29.86 | -0.25% | 161,580 |
| Dec 27, 2024 | 29.75 | 29.99 | 29.75 | 29.94 | 29.94 | -1.53% | 97,442 |
| Dec 26, 2024 | 30.03 | 30.40 | 30.03 | 30.40 | 30.40 | 0.70% | 93,941 |
| Dec 24, 2024 | 29.43 | 30.25 | 29.43 | 30.19 | 30.19 | - | 73,760 |
| Dec 23, 2024 | 29.97 | 30.21 | 29.84 | 30.19 | 30.19 | 1.14% | 131,560 |
| Dec 20, 2024 | 29.39 | 30.04 | 29.39 | 29.85 | 29.85 | -0.33% | 147,489 |
| Dec 19, 2024 | 29.79 | 30.08 | 29.79 | 29.95 | 29.95 | -0.66% | 211,197 |
| Dec 18, 2024 | 30.73 | 30.78 | 30.15 | 30.15 | 30.15 | -2.43% | 136,665 |
| Dec 17, 2024 | 30.86 | 30.99 | 30.74 | 30.90 | 30.90 | -0.06% | 82,578 |
| Dec 16, 2024 | 30.95 | 31.05 | 30.87 | 30.92 | 30.92 | -0.39% | 89,245 |
| Dec 13, 2024 | 30.95 | 31.06 | 30.88 | 31.04 | 31.04 | 0.98% | 72,337 |
| Dec 12, 2024 | 30.93 | 31.01 | 30.72 | 30.74 | 30.74 | -1.22% | 72,104 |
| Dec 11, 2024 | 30.96 | 31.12 | 30.91 | 31.12 | 31.12 | - | 69,924 |
| Dec 10, 2024 | 31.35 | 31.35 | 31.12 | 31.12 | 31.12 | -0.99% | 99,147 |
| Dec 9, 2024 | 31.82 | 31.82 | 31.43 | 31.43 | 31.43 | -1.10% | 116,189 |
| Dec 6, 2024 | 31.83 | 32.04 | 31.63 | 31.78 | 31.78 | -0.28% | 60,790 |
| Dec 5, 2024 | 31.89 | 31.98 | 31.79 | 31.87 | 31.87 | 1.46% | 104,881 |
| Dec 4, 2024 | 31.58 | 31.64 | 31.34 | 31.41 | 31.41 | -0.57% | 90,688 |
| Dec 3, 2024 | 31.57 | 31.79 | 31.57 | 31.59 | 31.59 | -0.82% | 107,902 |
| Dec 2, 2024 | 31.79 | 31.85 | 31.59 | 31.85 | 31.85 | 0.38% | 96,123 |
| Nov 29, 2024 | 31.54 | 31.77 | 31.41 | 31.73 | 31.73 | 1.28% | 53,868 |
| Nov 27, 2024 | 31.21 | 31.48 | 31.18 | 31.33 | 31.33 | 0.48% | 86,653 |
| Nov 26, 2024 | 31.07 | 31.31 | 31.06 | 31.18 | 31.18 | - | 99,240 |
| Nov 25, 2024 | 31.12 | 31.23 | 31.04 | 31.18 | 31.18 | 0.68% | 109,398 |
| Nov 22, 2024 | 30.88 | 31.08 | 30.85 | 30.97 | 30.97 | 0.03% | 93,283 |
| Nov 21, 2024 | 30.87 | 31.00 | 30.81 | 30.96 | 30.96 | 3.06% | 100,499 |
| Nov 20, 2024 | 30.13 | 30.17 | 29.94 | 30.04 | 30.04 | -0.07% | 90,564 |
| Nov 19, 2024 | 29.99 | 30.18 | 29.94 | 30.06 | 30.06 | -0.28% | 110,581 |
| Nov 18, 2024 | 29.87 | 30.19 | 29.83 | 30.15 | 30.15 | 1.22% | 190,176 |
| Nov 15, 2024 | 29.69 | 29.86 | 29.69 | 29.78 | 29.78 | 1.30% | 103,266 |
| Nov 14, 2024 | 29.56 | 29.71 | 29.38 | 29.40 | 29.40 | 0.34% | 86,152 |
| Nov 13, 2024 | 29.40 | 29.45 | 29.16 | 29.30 | 29.30 | 0.34% | 151,659 |
| Nov 12, 2024 | 29.41 | 29.46 | 29.06 | 29.20 | 29.20 | -1.45% | 102,933 |
| Nov 11, 2024 | 29.74 | 29.80 | 29.63 | 29.63 | 29.63 | 0.46% | 96,945 |
| Nov 8, 2024 | 29.59 | 29.61 | 29.35 | 29.50 | 29.50 | -1.16% | 170,611 |
| Nov 7, 2024 | 30.02 | 30.13 | 29.71 | 29.84 | 29.84 | 0.13% | 162,041 |
| Nov 6, 2024 | 29.88 | 29.93 | 29.59 | 29.80 | 29.80 | -0.60% | 59,162 |
| Nov 5, 2024 | 29.76 | 29.99 | 29.76 | 29.98 | 29.98 | 1.11% | 67,955 |
| Nov 4, 2024 | 29.75 | 29.82 | 29.64 | 29.65 | 29.65 | 0.34% | 67,317 |
| Nov 1, 2024 | 29.71 | 29.78 | 29.55 | 29.55 | 29.55 | 0.03% | 84,587 |
| Oct 31, 2024 | 29.50 | 29.60 | 29.30 | 29.54 | 29.54 | -0.61% | 128,451 |
| Oct 30, 2024 | 29.86 | 29.95 | 29.71 | 29.72 | 29.72 | -0.83% | 83,061 |
| Oct 29, 2024 | 30.17 | 30.17 | 29.92 | 29.97 | 29.97 | -0.99% | 86,679 |
| Oct 28, 2024 | 30.10 | 30.31 | 30.09 | 30.27 | 30.27 | 1.10% | 89,976 |
| Oct 25, 2024 | 30.20 | 30.20 | 29.84 | 29.94 | 29.94 | -0.33% | 54,138 |
| Oct 24, 2024 | 30.29 | 30.29 | 29.90 | 30.04 | 30.04 | 0.30% | 55,501 |
| Oct 23, 2024 | 29.85 | 30.06 | 29.83 | 29.95 | 29.95 | -0.07% | 80,490 |
| Oct 22, 2024 | 30.07 | 30.08 | 29.96 | 29.97 | 29.97 | -1.48% | 133,003 |
| Oct 21, 2024 | 30.55 | 30.55 | 30.35 | 30.42 | 30.42 | -0.07% | 64,020 |
| Oct 18, 2024 | 30.37 | 30.53 | 30.37 | 30.44 | 30.44 | 0.20% | 38,820 |
| Oct 17, 2024 | 30.70 | 30.70 | 30.38 | 30.38 | 30.38 | 0.03% | 66,177 |
| Oct 16, 2024 | 30.38 | 30.39 | 30.26 | 30.37 | 30.37 | 0.07% | 61,122 |
| Oct 15, 2024 | 30.37 | 30.49 | 30.26 | 30.35 | 30.35 | 0.07% | 44,133 |
| Oct 14, 2024 | 30.29 | 30.33 | 30.16 | 30.33 | 30.33 | 0.08% | 54,553 |
| Oct 11, 2024 | 30.19 | 30.35 | 30.09 | 30.31 | 30.31 | 1.12% | 47,669 |
| Oct 10, 2024 | 29.95 | 29.98 | 29.86 | 29.97 | 29.97 | 1.05% | 47,176 |
| Oct 9, 2024 | 29.56 | 29.84 | 29.53 | 29.66 | 29.66 | 0.20% | 82,870 |
| Oct 8, 2024 | 29.76 | 29.76 | 29.54 | 29.60 | 29.60 | -0.03% | 209,361 |
| Oct 7, 2024 | 30.00 | 30.00 | 29.57 | 29.61 | 29.61 | -0.84% | 95,885 |
| Oct 4, 2024 | 29.53 | 29.86 | 29.53 | 29.86 | 29.86 | 0.71% | 69,651 |
| Oct 3, 2024 | 29.74 | 29.84 | 29.50 | 29.65 | 29.65 | -0.97% | 54,879 |
| Oct 2, 2024 | 30.08 | 30.08 | 29.85 | 29.94 | 29.94 | -0.47% | 59,492 |
| Oct 1, 2024 | 30.18 | 30.32 | 30.05 | 30.08 | 30.08 | -0.30% | 107,792 |
| Sep 30, 2024 | 30.55 | 30.55 | 30.11 | 30.17 | 30.17 | -0.85% | 77,340 |
| Sep 27, 2024 | 30.47 | 30.59 | 30.38 | 30.43 | 30.43 | -0.49% | 35,814 |