Zurich Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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