Zurich Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	35.54	35.67	35.32	35.62	35.62	1.80%	123,890
Jan 26, 2026	35.06	35.23	34.90	34.99	34.99	0.14%	158,043
Jan 23, 2026	34.50	34.96	34.50	34.94	34.94	-0.88%	188,588
Jan 22, 2026	35.23	35.42	34.97	35.25	35.25	0.14%	324,910
Jan 21, 2026	35.33	35.51	34.91	35.20	35.20	-1.90%	156,861
Jan 20, 2026	35.74	36.13	35.72	35.88	35.88	-0.58%	148,347
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