Zurich Insurance Group AG (ZURVY)
OTCMKTS · Delayed Price · Currency is USD
35.22
-0.54 (-1.51%)
Sep 3, 2025, 9:41 AM EDT
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 35.63 | 35.85 | 35.59 | 35.75 | - | -2.14% | 4,733 |
| Aug 29, 2025 | 36.40 | 36.57 | 36.32 | 36.53 | 36.53 | 1.25% | 60,785 |
| Aug 28, 2025 | 35.96 | 36.21 | 35.91 | 36.08 | 36.08 | -0.22% | 78,748 |
| Aug 27, 2025 | 35.98 | 36.21 | 35.96 | 36.16 | 36.16 | -0.08% | 48,978 |
| Aug 26, 2025 | 36.16 | 36.28 | 35.97 | 36.19 | 36.19 | -0.75% | 99,815 |
| Aug 25, 2025 | 36.93 | 36.93 | 36.40 | 36.47 | 36.47 | -1.39% | 163,333 |
| Aug 22, 2025 | 36.91 | 37.21 | 36.88 | 36.98 | 36.98 | 0.35% | 50,472 |
| Aug 21, 2025 | 37.08 | 37.08 | 36.85 | 36.85 | 36.85 | -0.62% | 58,757 |
| Aug 20, 2025 | 37.00 | 37.16 | 36.99 | 37.08 | 37.08 | 1.92% | 59,001 |
| Aug 19, 2025 | 36.52 | 36.62 | 36.32 | 36.38 | 36.38 | -0.16% | 63,404 |
| Aug 18, 2025 | 36.54 | 36.58 | 36.32 | 36.44 | 36.44 | -0.68% | 127,705 |
| Aug 15, 2025 | 36.69 | 36.75 | 36.58 | 36.69 | 36.69 | 0.30% | 87,227 |
| Aug 14, 2025 | 36.34 | 36.70 | 36.34 | 36.58 | 36.58 | 1.27% | 63,667 |
| Aug 13, 2025 | 36.05 | 36.24 | 36.05 | 36.12 | 36.12 | 1.46% | 61,510 |
| Aug 12, 2025 | 35.45 | 35.67 | 35.34 | 35.60 | 35.60 | 1.02% | 162,648 |
| Aug 11, 2025 | 35.21 | 35.29 | 35.06 | 35.24 | 35.24 | -0.93% | 67,794 |
| Aug 8, 2025 | 35.41 | 35.68 | 35.41 | 35.57 | 35.57 | -0.50% | 118,525 |
| Aug 7, 2025 | 35.99 | 36.11 | 35.69 | 35.75 | 35.75 | -0.47% | 140,636 |
| Aug 6, 2025 | 35.66 | 36.04 | 35.63 | 35.92 | 35.92 | 1.79% | 141,218 |
| Aug 5, 2025 | 35.24 | 35.32 | 35.13 | 35.29 | 35.29 | 0.77% | 80,997 |
| Aug 4, 2025 | 34.86 | 35.11 | 34.81 | 35.02 | 35.02 | 1.95% | 143,451 |
| Aug 1, 2025 | 34.53 | 34.79 | 34.10 | 34.35 | 34.35 | 0.15% | 180,605 |
| 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 |