Zurich Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	36.37	36.57	36.37	36.38	36.38	0.19%	85,041
Aug 17, 2026	36.60	36.69	36.31	36.31	36.31	-0.16%	103,894
Aug 14, 2026	36.52	36.52	36.33	36.37	36.37	0.36%	66,514
Aug 13, 2026	36.25	36.40	36.16	36.24	36.24	0.24%	88,109
Aug 12, 2026	36.24	36.37	36.14	36.16	36.16	-0.10%	105,365
Aug 11, 2026	36.15	36.38	36.13	36.19	36.19	-1.01%	70,944
Aug 10, 2026	36.49	36.66	36.39	36.56	36.56	-	100,099
Aug 7, 2026	36.79	36.83	36.51	36.56	36.56	1.13%	190,601
Aug 6, 2026	36.62	36.62	36.10	36.15	36.15	-3.91%	82,291
Aug 5, 2026	37.70	37.77	37.55	37.62	37.62	-0.16%	64,714
Aug 4, 2026	37.73	37.86	37.55	37.68	37.68	-0.69%	81,190
Aug 3, 2026	38.07	38.16	37.88	37.94	37.94	-0.16%	96,832
Jul 31, 2026	38.01	38.18	37.91	38.00	38.00	-0.71%	80,703
Jul 30, 2026	38.16	38.37	38.04	38.27	38.27	1.40%	55,709
Jul 29, 2026	37.52	37.88	37.52	37.74	37.74	-0.68%	184,487
Jul 28, 2026	37.97	38.24	37.91	38.00	38.00	-0.45%	304,028
Jul 27, 2026	37.99	38.38	37.89	38.17	38.17	-0.03%	95,460
Jul 24, 2026	37.89	38.22	37.88	38.18	38.18	0.85%	64,762
Jul 23, 2026	37.77	37.93	37.61	37.86	37.86	-0.63%	89,093
Jul 22, 2026	38.51	38.51	38.00	38.10	38.10	0.34%	71,769
Jul 21, 2026	38.12	38.24	37.91	37.97	37.97	-0.45%	81,045
Jul 20, 2026	38.12	38.31	38.05	38.14	38.14	-1.06%	77,416
Jul 17, 2026	38.31	38.71	38.31	38.55	38.55	1.58%	68,385
Jul 16, 2026	37.59	37.98	37.59	37.95	37.95	0.58%	70,393
Jul 15, 2026	37.40	37.74	37.20	37.73	37.73	-0.45%	55,460
Jul 14, 2026	38.28	38.43	37.81	37.90	37.90	-0.05%	96,870
Jul 13, 2026	37.99	38.13	37.85	37.92	37.92	-0.45%	90,344
Jul 10, 2026	38.19	38.23	38.02	38.09	38.09	0.21%	67,825
Jul 9, 2026	37.97	38.11	37.92	38.01	38.01	0.21%	85,098
Jul 8, 2026	37.89	37.94	37.70	37.93	37.93	-0.01%	75,756
Jul 7, 2026	38.04	38.21	37.84	37.93	37.93	-0.32%	63,801
Jul 6, 2026	37.86	38.07	37.77	38.06	38.06	0.59%	76,837
Jul 2, 2026	37.75	37.97	37.64	37.83	37.83	1.86%	74,237
Jul 1, 2026	36.77	37.19	36.77	37.14	37.14	0.43%	94,225
Jun 30, 2026	36.91	37.11	36.83	36.98	36.98	0.52%	62,446
Jun 29, 2026	36.52	36.80	36.44	36.79	36.79	1.27%	75,254
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