Zurich Insurance Group AG (ZURVY)
OTCMKTS · Delayed Price · Currency is USD
34.20
-0.10 (-0.29%)
Aug 1, 2025, 3:58 PM EDT
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.53 | 34.79 | 34.12 | 34.20 | - | -0.29% | 47,559 |
| Jul 31, 2025 | 34.17 | 34.48 | 34.02 | 34.30 | 34.30 | 0.23% | 670,149 |
| Jul 30, 2025 | 34.28 | 34.35 | 34.02 | 34.22 | 34.22 | -1.13% | 79,201 |
| Jul 29, 2025 | 34.65 | 34.68 | 34.47 | 34.61 | 34.61 | 0.67% | 96,785 |
| Jul 28, 2025 | 34.78 | 34.78 | 34.37 | 34.38 | 34.38 | -2.19% | 187,410 |
| Jul 25, 2025 | 34.83 | 35.15 | 34.79 | 35.15 | 35.15 | 0.20% | 51,332 |
| Jul 24, 2025 | 35.15 | 35.24 | 35.02 | 35.08 | 35.08 | -1.43% | 85,752 |
| Jul 23, 2025 | 35.24 | 35.60 | 35.07 | 35.59 | 35.59 | 1.34% | 67,420 |
| Jul 22, 2025 | 34.81 | 35.12 | 34.74 | 35.12 | 35.12 | 0.52% | 74,038 |
| Jul 21, 2025 | 34.93 | 35.13 | 34.86 | 34.94 | 34.94 | 0.40% | 114,673 |
| Jul 18, 2025 | 34.95 | 35.00 | 34.70 | 34.80 | 34.80 | 0.46% | 163,714 |
| Jul 17, 2025 | 34.43 | 34.64 | 34.43 | 34.64 | 34.64 | -0.92% | 97,732 |
| Jul 16, 2025 | 34.53 | 35.02 | 34.53 | 34.96 | 34.96 | 1.98% | 60,158 |
| Jul 15, 2025 | 34.59 | 34.59 | 34.12 | 34.28 | 34.28 | -1.24% | 124,657 |
| Jul 14, 2025 | 34.52 | 34.80 | 34.52 | 34.71 | 34.71 | 0.20% | 89,097 |
| Jul 11, 2025 | 34.72 | 34.84 | 34.55 | 34.64 | 34.64 | -0.63% | 79,859 |
| Jul 10, 2025 | 34.88 | 34.90 | 34.72 | 34.86 | 34.86 | -0.91% | 100,495 |
| Jul 9, 2025 | 34.92 | 35.18 | 34.92 | 35.18 | 35.18 | 1.80% | 182,408 |
| Jul 8, 2025 | 34.54 | 34.65 | 34.44 | 34.56 | 34.56 | -0.24% | 159,469 |
| Jul 7, 2025 | 34.69 | 34.78 | 34.50 | 34.64 | 34.64 | -0.37% | 88,309 |
| Jul 3, 2025 | 34.67 | 34.97 | 34.67 | 34.77 | 34.77 | 0.81% | 59,564 |
| Jul 2, 2025 | 34.43 | 34.54 | 34.29 | 34.49 | 34.49 | -1.60% | 82,363 |
| Jul 1, 2025 | 35.19 | 35.19 | 34.89 | 35.05 | 35.05 | 0.06% | 61,559 |
| Jun 30, 2025 | 34.74 | 35.03 | 34.54 | 35.03 | 35.03 | 0.86% | 67,929 |
| Jun 27, 2025 | 34.70 | 34.86 | 34.57 | 34.73 | 34.73 | 0.03% | 98,816 |
| Jun 26, 2025 | 34.51 | 34.75 | 34.49 | 34.72 | 34.72 | 0.81% | 68,050 |
| Jun 25, 2025 | 34.40 | 34.53 | 34.28 | 34.44 | 34.44 | -0.19% | 51,038 |
| Jun 24, 2025 | 34.03 | 34.62 | 34.03 | 34.51 | 34.51 | 0.83% | 52,850 |
| Jun 23, 2025 | 33.93 | 34.22 | 33.80 | 34.22 | 34.22 | 1.15% | 77,591 |
| Jun 20, 2025 | 34.06 | 34.11 | 33.83 | 33.83 | 33.83 | -0.41% | 63,909 |
| Jun 18, 2025 | 33.95 | 34.06 | 33.88 | 33.97 | 33.97 | -0.47% | 86,414 |
| Jun 17, 2025 | 34.28 | 34.35 | 34.02 | 34.13 | 34.13 | -0.84% | 67,541 |
| Jun 16, 2025 | 34.72 | 34.86 | 34.42 | 34.42 | 34.42 | -0.09% | 71,353 |
| Jun 13, 2025 | 34.43 | 34.66 | 34.41 | 34.45 | 34.45 | -1.06% | 74,849 |
| Jun 12, 2025 | 34.71 | 34.83 | 34.63 | 34.82 | 34.82 | 0.23% | 185,197 |
| Jun 11, 2025 | 35.00 | 35.00 | 34.70 | 34.74 | 34.74 | -0.23% | 196,423 |
| Jun 10, 2025 | 35.14 | 35.21 | 34.78 | 34.82 | 34.82 | -1.47% | 104,327 |
| Jun 9, 2025 | 34.93 | 35.51 | 34.93 | 35.34 | 35.34 | -0.08% | 108,812 |
| Jun 6, 2025 | 35.22 | 35.40 | 35.16 | 35.37 | 35.37 | 0.20% | 72,408 |
| Jun 5, 2025 | 35.35 | 35.43 | 35.18 | 35.30 | 35.30 | -0.59% | 151,267 |
| Jun 4, 2025 | 35.40 | 35.58 | 35.30 | 35.51 | 35.51 | 1.00% | 71,525 |
| Jun 3, 2025 | 35.24 | 35.26 | 34.97 | 35.16 | 35.16 | -1.04% | 60,108 |
| Jun 2, 2025 | 35.17 | 35.60 | 35.17 | 35.53 | 35.53 | 1.02% | 229,137 |
| May 30, 2025 | 35.11 | 35.19 | 34.92 | 35.17 | 35.17 | 0.16% | 217,758 |
| May 29, 2025 | 35.08 | 35.17 | 34.56 | 35.12 | 35.12 | 0.50% | 84,194 |
| May 28, 2025 | 34.73 | 34.99 | 34.67 | 34.94 | 34.94 | -0.37% | 435,510 |
| May 27, 2025 | 35.37 | 35.37 | 35.00 | 35.07 | 35.07 | -0.85% | 1,289,557 |
| May 23, 2025 | 35.03 | 35.37 | 35.01 | 35.37 | 35.37 | 0.37% | 259,528 |
| May 22, 2025 | 35.12 | 35.25 | 34.98 | 35.24 | 35.24 | 0.06% | 122,193 |
| May 21, 2025 | 35.25 | 35.50 | 35.22 | 35.22 | 35.22 | -0.31% | 59,022 |