Zurich Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.92	34.00	33.85	33.99	-	-1.31%	124
Apr 28, 2026	34.30	34.59	34.20	34.44	34.44	0.23%	157,814
Apr 27, 2026	34.47	34.59	34.36	34.36	34.36	-1.35%	201,052
Apr 24, 2026	34.69	35.00	34.63	34.83	34.83	0.23%	365,775
Apr 23, 2026	34.98	35.26	34.47	34.75	34.75	-0.86%	133,198
Apr 22, 2026	35.45	35.52	35.03	35.05	35.05	-1.93%	98,710
Apr 21, 2026	36.25	36.31	35.72	35.74	35.74	-1.41%	171,620
Apr 20, 2026	35.90	36.41	35.90	36.25	36.25	1.23%	125,499
Apr 17, 2026	35.77	36.12	35.74	35.81	35.81	1.22%	100,042
Apr 16, 2026	35.46	35.64	35.38	35.38	35.38	-0.92%	126,741
Apr 15, 2026	35.46	35.81	35.34	35.71	35.71	1.10%	91,040
Apr 14, 2026	35.27	35.48	35.22	35.32	35.32	0.03%	104,558
Apr 13, 2026	34.50	35.33	34.50	35.31	35.31	-3.33%	175,984
Apr 10, 2026	36.09	36.80	35.96	36.53	34.94	0.96%	147,421
Apr 9, 2026	36.10	36.44	36.04	36.18	34.61	0.11%	196,518
Apr 8, 2026	36.35	36.43	36.00	36.14	34.57	1.15%	110,110
Apr 7, 2026	35.58	35.93	35.32	35.73	34.18	-0.61%	155,864
Apr 6, 2026	36.25	36.47	35.77	35.95	34.39	0.17%	139,615
Apr 2, 2026	35.49	36.00	35.46	35.89	34.33	0.45%	235,832
Apr 1, 2026	35.87	35.91	35.55	35.73	34.18	0.62%	131,172
Mar 31, 2026	35.07	35.51	34.73	35.51	33.97	2.36%	189,121
Mar 30, 2026	34.56	34.84	34.55	34.69	33.18	1.88%	195,352
Mar 27, 2026	34.30	34.47	34.00	34.05	32.57	-0.67%	450,895
Mar 26, 2026	34.32	34.57	34.20	34.28	32.79	-1.07%	304,896
Mar 25, 2026	34.70	34.72	34.48	34.65	33.15	1.35%	145,648
Mar 24, 2026	33.95	34.22	33.91	34.19	32.71	-0.64%	187,552
Mar 23, 2026	34.38	34.76	33.94	34.41	32.92	0.53%	505,037
Mar 20, 2026	34.67	34.71	34.01	34.23	32.74	-1.01%	280,803
Mar 19, 2026	34.44	34.80	34.18	34.58	33.08	0.09%	519,471
Mar 18, 2026	35.12	35.14	34.54	34.55	33.05	-2.04%	169,449
Mar 17, 2026	35.06	35.48	35.06	35.27	33.74	1.18%	284,529
Mar 16, 2026	34.56	34.91	34.51	34.86	33.35	2.95%	374,954
Mar 13, 2026	34.29	34.35	33.80	33.86	32.39	-0.73%	295,326
Mar 12, 2026	33.80	34.14	33.75	34.11	32.63	0.26%	346,346
Mar 11, 2026	33.99	34.02	33.73	34.02	32.54	-0.03%	204,992
Mar 10, 2026	34.58	34.71	34.02	34.03	32.55	-1.33%	256,091
Mar 9, 2026	33.97	34.49	33.62	34.49	32.99	0.20%	343,968
Mar 6, 2026	33.74	34.49	33.71	34.42	32.93	0.53%	273,619
Mar 5, 2026	34.60	34.60	34.01	34.24	32.75	-2.23%	457,853
Mar 4, 2026	35.05	35.13	34.88	35.02	33.50	1.16%	211,162
Mar 3, 2026	34.19	35.00	33.79	34.62	33.12	-4.63%	282,766
Mar 2, 2026	36.74	37.03	36.23	36.30	34.72	-3.59%	504,274
Feb 27, 2026	37.44	37.74	37.41	37.65	36.02	0.80%	155,809
Feb 26, 2026	37.25	37.52	37.19	37.35	35.73	0.15%	162,484
Feb 25, 2026	37.22	37.37	37.10	37.29	35.67	-0.02%	266,913
Feb 24, 2026	37.44	37.48	37.20	37.30	35.68	0.40%	108,082
Feb 23, 2026	37.19	37.34	37.03	37.15	35.54	0.92%	102,273
Feb 20, 2026	36.52	36.81	36.46	36.81	35.21	2.08%	98,173
Feb 19, 2026	36.11	36.16	35.94	36.06	34.49	-1.61%	135,713
Feb 18, 2026	36.81	36.97	36.54	36.65	35.06	-0.14%	148,106