Zurich Insurance Group AG (ZURVY)
OTCMKTS
· Delayed Price · Currency is USD
34.60
+0.22 (0.64%)
Apr 28, 2025, 3:58 PM EDT
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 34.10 | 34.72 | 34.05 | 34.71 | 34.71 | 0.67% | 71,738 |
| Apr 25, 2025 | 34.43 | 34.56 | 34.21 | 34.48 | 34.48 | -0.06% | 95,817 |
| Apr 24, 2025 | 34.42 | 34.52 | 34.13 | 34.50 | 34.50 | 0.82% | 73,384 |
| Apr 23, 2025 | 34.24 | 34.45 | 33.99 | 34.22 | 34.22 | -1.07% | 130,251 |
| Apr 22, 2025 | 34.64 | 34.92 | 34.27 | 34.59 | 34.59 | 1.50% | 610,792 |
| Apr 21, 2025 | 35.00 | 35.00 | 33.77 | 34.08 | 34.08 | -0.50% | 95,861 |
| Apr 17, 2025 | 34.11 | 34.33 | 34.01 | 34.25 | 34.25 | 0.74% | 144,304 |
| Apr 16, 2025 | 34.24 | 34.29 | 33.92 | 34.00 | 34.00 | 0.83% | 220,090 |
| Apr 15, 2025 | 33.76 | 33.95 | 33.59 | 33.72 | 33.72 | 1.60% | 597,104 |
| Apr 14, 2025 | 32.69 | 33.39 | 32.61 | 33.19 | 33.19 | -5.17% | 148,608 |
| Apr 11, 2025 | 33.35 | 35.00 | 33.35 | 35.00 | 33.40 | 3.00% | 96,063 |
| Apr 10, 2025 | 33.49 | 34.00 | 33.15 | 33.98 | 32.43 | 1.50% | 148,776 |
| Apr 9, 2025 | 31.81 | 34.36 | 31.79 | 33.48 | 31.95 | 3.49% | 251,236 |
| Apr 8, 2025 | 32.77 | 32.83 | 31.98 | 32.35 | 30.87 | 3.29% | 350,489 |
| Apr 7, 2025 | 31.41 | 32.22 | 30.81 | 31.32 | 29.89 | -3.63% | 212,693 |
| Apr 4, 2025 | 33.73 | 33.73 | 32.50 | 32.50 | 31.02 | -7.85% | 173,410 |
| Apr 3, 2025 | 35.35 | 35.48 | 35.14 | 35.27 | 33.66 | 0.48% | 92,704 |
| Apr 2, 2025 | 35.17 | 35.19 | 34.94 | 35.10 | 33.50 | - | 182,646 |
| Apr 1, 2025 | 35.11 | 35.27 | 34.93 | 35.10 | 33.50 | 0.66% | 798,813 |
| Mar 31, 2025 | 34.81 | 34.95 | 34.70 | 34.87 | 33.28 | -1.02% | 73,407 |
| Mar 28, 2025 | 35.20 | 35.26 | 35.10 | 35.23 | 33.62 | -0.09% | 76,847 |
| Mar 27, 2025 | 35.02 | 35.32 | 35.02 | 35.26 | 33.65 | 0.63% | 64,822 |
| Mar 26, 2025 | 35.08 | 35.31 | 34.92 | 35.04 | 33.44 | 0.31% | 100,040 |
| Mar 25, 2025 | 35.09 | 35.20 | 34.88 | 34.93 | 33.34 | 0.78% | 645,035 |
| Mar 24, 2025 | 34.52 | 34.66 | 34.43 | 34.66 | 33.08 | 0.32% | 102,617 |
| Mar 21, 2025 | 34.47 | 34.66 | 34.34 | 34.55 | 32.97 | -0.12% | 87,519 |
| Mar 20, 2025 | 34.51 | 34.63 | 34.45 | 34.59 | 33.01 | -0.43% | 96,888 |
| Mar 19, 2025 | 34.50 | 34.78 | 34.49 | 34.74 | 33.15 | 0.54% | 119,206 |
| Mar 18, 2025 | 34.58 | 34.70 | 34.49 | 34.55 | 32.97 | -0.03% | 93,100 |
| Mar 17, 2025 | 34.28 | 34.57 | 34.27 | 34.56 | 32.98 | 1.23% | 95,290 |
| Mar 14, 2025 | 33.89 | 34.16 | 33.88 | 34.14 | 32.58 | 0.41% | 88,643 |
| Mar 13, 2025 | 34.05 | 34.05 | 33.89 | 34.00 | 32.45 | -0.15% | 174,963 |
| Mar 12, 2025 | 33.72 | 34.12 | 33.55 | 34.05 | 32.49 | 1.22% | 97,419 |
| Mar 11, 2025 | 34.09 | 34.09 | 33.50 | 33.64 | 32.10 | -1.09% | 1,215,033 |
| Mar 10, 2025 | 34.03 | 34.34 | 33.91 | 34.01 | 32.46 | -0.15% | 103,681 |
| Mar 7, 2025 | 33.80 | 34.06 | 33.72 | 34.06 | 32.50 | 2.10% | 89,859 |
| Mar 6, 2025 | 33.39 | 33.58 | 33.29 | 33.36 | 31.84 | -0.79% | 99,808 |
| Mar 5, 2025 | 33.70 | 33.75 | 33.49 | 33.63 | 32.09 | -0.19% | 78,715 |
| Mar 4, 2025 | 33.33 | 33.92 | 33.29 | 33.69 | 32.15 | 1.23% | 153,290 |
| Mar 3, 2025 | 33.18 | 33.47 | 33.14 | 33.28 | 31.76 | 1.09% | 90,545 |
| Feb 28, 2025 | 32.90 | 33.06 | 32.69 | 32.92 | 31.42 | 0.83% | 95,459 |
| Feb 27, 2025 | 32.67 | 32.90 | 32.65 | 32.65 | 31.16 | -0.85% | 181,003 |
| Feb 26, 2025 | 32.95 | 33.05 | 32.74 | 32.93 | 31.43 | 0.27% | 1,350,337 |
| Feb 25, 2025 | 32.93 | 32.98 | 32.64 | 32.84 | 31.34 | 0.95% | 1,097,373 |
| Feb 24, 2025 | 32.22 | 32.67 | 32.22 | 32.53 | 31.04 | 1.06% | 86,609 |
| Feb 21, 2025 | 32.01 | 32.38 | 31.93 | 32.19 | 30.72 | 0.25% | 127,397 |
| Feb 20, 2025 | 31.90 | 32.16 | 31.78 | 32.11 | 30.64 | 2.72% | 76,769 |
| Feb 19, 2025 | 31.10 | 31.31 | 31.06 | 31.26 | 29.83 | -0.98% | 291,817 |
| Feb 18, 2025 | 31.62 | 31.65 | 31.52 | 31.57 | 30.13 | 0.67% | 76,998 |
| Feb 14, 2025 | 31.27 | 31.40 | 31.07 | 31.36 | 29.93 | -0.35% | 90,445 |