Zurich Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.34	36.54	36.20	36.33	36.33	0.50%	103,064
Jun 25, 2026	36.11	36.31	36.11	36.15	36.15	0.08%	80,878
Jun 24, 2026	35.87	36.17	35.81	36.12	36.12	0.06%	96,786
Jun 23, 2026	35.92	36.25	35.92	36.10	36.10	-0.14%	134,694
Jun 22, 2026	35.87	36.20	35.87	36.15	36.15	1.26%	183,077
Jun 18, 2026	35.70	35.82	35.59	35.70	35.70	-0.70%	89,223
Jun 17, 2026	36.14	36.41	35.86	35.95	35.95	-1.10%	117,801
Jun 16, 2026	36.34	36.44	36.31	36.35	36.35	1.11%	110,224
Jun 15, 2026	36.09	36.27	35.93	35.95	35.95	1.21%	108,940
Jun 12, 2026	35.44	35.56	35.25	35.52	35.52	-0.28%	95,099
Jun 11, 2026	35.36	35.78	35.03	35.62	35.62	1.66%	140,354
Jun 10, 2026	35.09	35.23	34.98	35.04	35.04	0.03%	117,748
Jun 9, 2026	35.05	35.11	34.73	35.03	35.03	1.80%	202,109
Jun 8, 2026	34.92	34.92	34.34	34.41	34.41	-0.58%	171,424
Jun 5, 2026	34.66	34.79	34.52	34.61	34.61	-0.60%	146,496
Jun 4, 2026	35.02	35.12	34.72	34.82	34.82	0.66%	138,143
Jun 3, 2026	34.74	34.88	34.50	34.59	34.59	-1.81%	117,657
Jun 2, 2026	35.20	35.35	35.16	35.23	35.23	0.05%	129,965
Jun 1, 2026	34.88	35.27	34.77	35.21	35.21	-1.04%	305,247
May 29, 2026	35.57	35.77	35.52	35.58	35.58	0.23%	122,780
May 28, 2026	35.42	35.55	35.27	35.50	35.50	-1.20%	113,185
May 27, 2026	36.12	36.18	35.87	35.93	35.93	-0.58%	94,362
May 26, 2026	36.49	36.53	36.09	36.14	36.14	0.14%	92,720
May 22, 2026	36.16	36.16	35.93	36.09	36.09	-1.07%	68,104
May 21, 2026	36.18	36.60	36.03	36.48	36.48	0.25%	82,840
May 20, 2026	36.28	36.65	36.23	36.39	36.39	0.61%	131,408
May 19, 2026	36.59	36.60	36.14	36.17	36.17	-1.90%	129,251
May 18, 2026	36.43	36.87	36.34	36.87	36.87	2.53%	141,831
May 15, 2026	35.87	36.09	35.75	35.96	35.96	-0.14%	119,926
May 14, 2026	36.04	36.12	35.72	36.01	36.01	0.19%	115,878
May 13, 2026	35.89	36.33	35.84	35.94	35.94	3.48%	156,242
May 12, 2026	34.48	34.77	34.37	34.73	34.73	-0.97%	174,952
May 11, 2026	35.11	35.31	35.00	35.07	35.07	0.49%	160,708
May 8, 2026	34.92	35.00	34.74	34.90	34.90	0.43%	100,929
May 7, 2026	35.13	35.19	34.70	34.75	34.75	-1.86%	129,029
May 6, 2026	35.41	35.54	35.24	35.41	35.41	2.46%	125,688
May 5, 2026	34.55	34.69	34.35	34.56	34.56	0.70%	196,650
May 4, 2026	34.24	34.49	34.21	34.32	34.32	-1.48%	158,150
May 1, 2026	35.12	35.12	34.76	34.84	34.84	0.30%	78,832
Apr 30, 2026	34.44	34.88	34.39	34.73	34.73	2.78%	202,762
Apr 29, 2026	34.00	34.07	33.71	33.79	33.79	-1.89%	102,904
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