Zurich Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	37.15	37.32	37.09	37.27	37.27	0.19%	49,179
Oct 27, 2026	37.19	37.30	37.08	37.20	37.20	-0.13%	53,870
Oct 26, 2026	37.34	37.45	37.21	37.25	37.25	-0.29%	82,136
Oct 23, 2026	37.37	37.46	37.24	37.36	37.36	-1.63%	74,274
Oct 22, 2026	37.72	38.00	37.71	37.98	37.98	0.50%	94,307
Oct 21, 2026	37.81	37.84	37.62	37.79	37.79	0.64%	64,402
Oct 20, 2026	37.44	37.66	37.38	37.55	37.55	1.35%	71,939
Oct 19, 2026	37.11	37.17	37.02	37.05	37.05	-	82,640
Oct 16, 2026	37.01	37.24	36.95	37.05	37.05	0.73%	85,393
Oct 15, 2026	36.63	36.78	36.48	36.78	36.78	3.90%	141,318
Oct 14, 2026	35.35	35.42	34.99	35.40	35.40	0.28%	101,984
Oct 13, 2026	35.38	35.43	35.16	35.30	35.30	2.02%	182,980
Oct 12, 2026	34.73	34.83	34.55	34.60	34.60	-0.06%	201,748
Oct 9, 2026	34.57	34.67	34.50	34.62	34.62	0.03%	143,928
Oct 8, 2026	34.52	34.65	34.27	34.61	34.61	0.76%	195,104
Oct 7, 2026	34.40	34.51	34.30	34.35	34.35	-0.67%	161,606
Oct 6, 2026	34.52	34.71	34.50	34.58	34.58	0.26%	197,144
Oct 5, 2026	34.35	34.53	34.28	34.49	34.49	0.09%	204,640
Oct 2, 2026	33.71	34.55	33.71	34.46	34.46	1.80%	217,740
Oct 1, 2026	33.89	34.01	33.70	33.85	33.85	0.06%	334,737
Sep 30, 2026	34.16	34.19	33.82	33.83	33.83	-1.77%	156,114
Sep 29, 2026	34.63	34.63	34.26	34.44	34.44	-0.95%	152,041
Sep 28, 2026	34.98	35.03	34.73	34.77	34.77	-1.14%	171,529
Sep 25, 2026	35.11	35.25	35.01	35.17	35.17	0.54%	118,836
Sep 24, 2026	34.98	35.11	34.67	34.98	34.98	-1.05%	206,225
Sep 23, 2026	35.52	35.67	35.31	35.35	35.35	-1.61%	108,797
Sep 22, 2026	36.36	36.36	35.78	35.93	35.93	-1.96%	114,178
Sep 21, 2026	36.59	36.71	36.52	36.65	36.65	1.05%	117,350
Sep 18, 2026	36.20	36.36	36.14	36.27	36.27	-1.44%	88,168
Sep 17, 2026	36.87	36.93	36.78	36.80	36.80	0.46%	115,485
Sep 16, 2026	36.78	36.92	36.43	36.63	36.63	-0.15%	94,289
Sep 15, 2026	36.75	36.86	36.59	36.69	36.69	0.92%	94,956
Sep 14, 2026	36.34	36.50	36.24	36.35	36.35	0.69%	158,111
Sep 11, 2026	36.24	36.24	36.03	36.10	36.10	0.22%	92,234
Sep 10, 2026	36.34	36.38	35.95	36.02	36.02	-0.19%	116,338
Sep 9, 2026	36.32	36.32	36.04	36.09	36.09	-0.63%	74,718
Sep 8, 2026	36.44	36.72	36.28	36.32	36.32	-1.86%	251,076
Sep 4, 2026	37.05	37.15	36.98	37.01	37.01	-1.10%	56,298
Sep 3, 2026	37.11	37.45	37.08	37.42	37.42	2.52%	107,600
Sep 2, 2026	36.43	36.58	36.40	36.50	36.50	-0.14%	97,882
Sep 1, 2026	36.63	36.78	36.45	36.55	36.55	0.16%	94,697
Aug 31, 2026	36.67	36.67	36.41	36.49	36.49	-0.33%	132,229
Aug 28, 2026	36.82	36.90	36.48	36.61	36.61	-0.27%	171,002
Aug 27, 2026	36.82	36.82	36.56	36.71	36.71	-0.92%	87,404
Aug 26, 2026	37.05	37.14	36.97	37.05	37.05	-0.13%	58,747
Aug 25, 2026	36.90	37.10	36.81	37.10	37.10	1.20%	71,993
Aug 24, 2026	36.50	36.73	36.48	36.66	36.66	0.60%	106,760
Aug 21, 2026	36.50	36.57	36.43	36.44	36.44	0.16%	77,090
Aug 20, 2026	36.37	36.57	36.32	36.38	36.38	-0.68%	77,380
Aug 19, 2026	36.50	36.68	36.49	36.63	36.63	0.69%	66,007