Zurich Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	36.10	36.44	36.04	36.20	-	0.17%	5,459
Apr 8, 2026	36.35	36.43	36.00	36.14	36.14	1.15%	110,110
Apr 7, 2026	35.58	35.93	35.32	35.73	35.73	-0.61%	155,864
Apr 6, 2026	36.25	36.47	35.77	35.95	35.95	0.17%	139,615
Apr 2, 2026	35.49	36.00	35.46	35.89	35.89	0.45%	235,832
Apr 1, 2026	35.87	35.91	35.55	35.73	35.73	0.62%	131,172
Mar 31, 2026	35.07	35.51	34.73	35.51	35.51	2.36%	189,121
Mar 30, 2026	34.56	34.84	34.55	34.69	34.69	1.88%	195,352
Mar 27, 2026	34.30	34.47	34.00	34.05	34.05	-0.67%	450,895
Mar 26, 2026	34.32	34.57	34.20	34.28	34.28	-1.07%	304,896
Mar 25, 2026	34.70	34.72	34.48	34.65	34.65	1.35%	145,648
Mar 24, 2026	33.95	34.22	33.91	34.19	34.19	-0.64%	187,552
Mar 23, 2026	34.38	34.76	33.94	34.41	34.41	0.53%	504,966
Mar 20, 2026	34.67	34.71	34.01	34.23	34.23	-1.01%	280,803
Mar 19, 2026	34.44	34.80	34.18	34.58	34.58	0.09%	519,471
Mar 18, 2026	35.12	35.14	34.54	34.55	34.55	-2.04%	169,449
Mar 17, 2026	35.06	35.48	35.06	35.27	35.27	1.18%	284,529
Mar 16, 2026	34.56	34.91	34.51	34.86	34.86	2.95%	374,954
Mar 13, 2026	34.29	34.35	33.80	33.86	33.86	-0.73%	295,326
Mar 12, 2026	33.80	34.14	33.75	34.11	34.11	0.26%	346,346
Mar 11, 2026	33.99	34.02	33.73	34.02	34.02	-0.03%	204,992
Mar 10, 2026	34.58	34.71	34.02	34.03	34.03	-1.33%	256,091
Mar 9, 2026	33.97	34.49	33.62	34.49	34.49	0.20%	343,968
Mar 6, 2026	33.74	34.49	33.71	34.42	34.42	0.53%	273,619
Mar 5, 2026	34.60	34.60	34.01	34.24	34.24	-2.23%	457,853
Mar 4, 2026	35.05	35.13	34.88	35.02	35.02	1.16%	211,162
Mar 3, 2026	34.19	35.00	33.79	34.62	34.62	-4.63%	282,766
Mar 2, 2026	36.74	37.03	36.23	36.30	36.30	-3.59%	504,274
Feb 27, 2026	37.44	37.74	37.41	37.65	37.65	0.80%	155,809
Feb 26, 2026	37.25	37.52	37.19	37.35	37.35	0.15%	162,484
Feb 25, 2026	37.22	37.37	37.10	37.29	37.29	-0.02%	266,913
Feb 24, 2026	37.44	37.48	37.20	37.30	37.30	0.40%	108,082
Feb 23, 2026	37.19	37.34	37.03	37.15	37.15	0.92%	102,273
Feb 20, 2026	36.52	36.81	36.46	36.81	36.81	2.08%	98,173
Feb 19, 2026	36.11	36.16	35.94	36.06	36.06	-1.61%	135,713
Feb 18, 2026	36.81	36.97	36.54	36.65	36.65	-0.14%	148,106
Feb 17, 2026	36.54	36.84	36.41	36.70	36.70	1.90%	128,876
Feb 13, 2026	36.03	36.08	35.83	36.02	36.02	0.49%	172,607
Feb 12, 2026	35.79	35.89	35.56	35.84	35.84	0.62%	270,746
Feb 11, 2026	35.64	35.82	35.55	35.62	35.62	-0.74%	367,795
Feb 10, 2026	36.20	36.35	35.60	35.89	35.89	-3.09%	681,250
Feb 9, 2026	37.01	37.26	37.01	37.03	37.03	-0.22%	405,684
Feb 6, 2026	37.01	37.11	36.76	37.11	37.11	0.54%	162,605
Feb 5, 2026	36.85	37.15	36.85	36.91	36.91	-0.43%	185,052
Feb 4, 2026	37.21	37.31	36.97	37.07	37.07	3.37%	125,110
Feb 3, 2026	35.63	36.00	35.63	35.86	35.86	-0.39%	107,359
Feb 2, 2026	35.77	36.00	35.53	36.00	36.00	1.00%	145,318
Jan 30, 2026	35.97	35.97	35.48	35.65	35.65	-1.07%	153,122
Jan 29, 2026	35.84	36.06	35.56	36.03	36.03	2.01%	123,206
Jan 28, 2026	35.35	35.62	35.26	35.32	35.32	-0.84%	142,023