Zurich Insurance Group AG (VIE:ZURN)
Austria · Delayed Price · Currency is EUR 619.60
+14.80 (2.45%)
Last updated: Feb 4, 2026, 11:00 AM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 608.40 | 609.00 | 604.80 | 604.80 | 604.80 | -0.33% | 2 |
| Feb 2, 2026 | 604.80 | 608.00 | 604.80 | 606.80 | 606.80 | 0.60% | 9 |
| Jan 30, 2026 | 599.80 | 603.20 | 599.80 | 603.20 | 603.20 | 0.87% | - |
| Jan 29, 2026 | 595.20 | 598.00 | 595.20 | 598.00 | 598.00 | 1.22% | - |
| Jan 28, 2026 | 592.20 | 592.20 | 589.00 | 590.80 | 590.80 | -0.71% | - |
| Jan 27, 2026 | 590.60 | 595.00 | 590.60 | 595.00 | 595.00 | 0.81% | - |
| Jan 26, 2026 | 594.60 | 594.60 | 589.80 | 590.20 | 590.20 | 0.44% | - |
| Jan 23, 2026 | 597.20 | 597.20 | 587.40 | 587.60 | 587.60 | -2.29% | 2 |
| Jan 22, 2026 | 604.80 | 604.80 | 600.40 | 601.40 | 601.40 | -0.03% | - |
| Jan 21, 2026 | 610.20 | 610.20 | 601.60 | 601.60 | 601.60 | -1.38% | - |
| Jan 20, 2026 | 611.40 | 611.40 | 608.20 | 610.00 | 610.00 | -1.07% | 3 |
| Jan 19, 2026 | 622.80 | 624.60 | 616.60 | 616.60 | 616.60 | -0.64% | - |
| Jan 16, 2026 | 621.60 | 621.60 | 620.40 | 620.60 | 620.60 | -0.10% | - |
| Jan 15, 2026 | 622.00 | 622.00 | 620.20 | 621.20 | 621.20 | 1.11% | - |
| Jan 14, 2026 | 610.40 | 614.40 | 610.40 | 614.40 | 614.40 | - | - |
| Jan 13, 2026 | 615.20 | 615.20 | 614.40 | 614.40 | 614.40 | -0.52% | - |
| Jan 12, 2026 | 615.40 | 619.20 | 615.40 | 617.60 | 617.60 | -0.74% | - |
| Jan 9, 2026 | 623.40 | 623.40 | 622.20 | 622.20 | 622.20 | -1.46% | - |
| Jan 8, 2026 | 628.20 | 631.40 | 628.20 | 631.40 | 631.40 | 0.80% | - |
| Jan 7, 2026 | 646.80 | 646.80 | 626.40 | 626.40 | 626.40 | -4.07% | - |
| Jan 6, 2026 | 649.20 | 653.00 | 645.80 | 653.00 | 653.00 | 3.39% | 2 |
| Jan 5, 2026 | 639.60 | 639.60 | 631.60 | 631.60 | 631.60 | -1.65% | 4 |
| Jan 2, 2026 | 650.20 | 650.20 | 641.60 | 642.20 | 642.20 | -0.80% | 3 |
| Dec 30, 2025 | 645.00 | 647.40 | 645.00 | 647.40 | 647.40 | 0.47% | - |
| Dec 29, 2025 | 647.20 | 647.20 | 642.80 | 644.40 | 644.40 | -0.37% | - |
| Dec 23, 2025 | 644.80 | 648.00 | 644.80 | 646.80 | 646.80 | 1.44% | - |
| Dec 22, 2025 | 639.20 | 640.20 | 637.60 | 637.60 | 637.60 | -0.22% | - |
| Dec 19, 2025 | 637.20 | 640.60 | 637.20 | 639.00 | 639.00 | 0.53% | - |
| Dec 18, 2025 | 631.80 | 636.40 | 631.80 | 635.60 | 635.60 | 0.32% | - |
| Dec 17, 2025 | 632.60 | 633.60 | 632.60 | 633.60 | 633.60 | 0.41% | - |
| Dec 16, 2025 | 632.40 | 632.40 | 630.60 | 631.00 | 631.00 | -0.06% | - |
| Dec 15, 2025 | 628.20 | 632.20 | 628.20 | 631.40 | 631.40 | 0.70% | - |
| Dec 12, 2025 | 627.20 | 632.80 | 627.00 | 627.00 | 627.00 | 0.51% | - |
| Dec 11, 2025 | 620.20 | 624.40 | 620.20 | 623.80 | 623.80 | 0.55% | - |
| Dec 10, 2025 | 618.40 | 620.40 | 617.40 | 620.40 | 620.40 | -0.19% | - |
| Dec 9, 2025 | 622.00 | 622.00 | 621.60 | 621.60 | 621.60 | 1.20% | - |
| Dec 8, 2025 | 615.40 | 615.40 | 614.20 | 614.20 | 614.20 | -0.36% | - |
| Dec 5, 2025 | 610.80 | 616.40 | 610.80 | 616.40 | 616.40 | 0.36% | - |
| Dec 4, 2025 | 610.20 | 614.20 | 610.20 | 614.20 | 614.20 | 0.20% | - |
| Dec 3, 2025 | 615.00 | 615.00 | 613.00 | 613.00 | 613.00 | -1.03% | - |
| Dec 2, 2025 | 617.80 | 619.40 | 615.80 | 619.40 | 619.40 | 0.52% | - |
| Dec 1, 2025 | 616.20 | 617.60 | 616.20 | 616.20 | 616.20 | -0.23% | - |
| Nov 28, 2025 | 616.60 | 617.60 | 615.80 | 617.60 | 617.60 | 0.13% | - |
| Nov 27, 2025 | 615.40 | 616.80 | 615.40 | 616.80 | 616.80 | 0.29% | - |
| Nov 26, 2025 | 613.20 | 615.00 | 613.20 | 615.00 | 615.00 | 1.28% | - |
| Nov 25, 2025 | 602.40 | 607.20 | 602.40 | 607.20 | 607.20 | 0.86% | 2 |
| Nov 24, 2025 | 602.60 | 602.60 | 600.20 | 602.00 | 602.00 | -0.66% | - |
| Nov 21, 2025 | 605.40 | 606.00 | 605.40 | 606.00 | 606.00 | 0.93% | - |
| Nov 20, 2025 | 603.60 | 603.60 | 600.40 | 600.40 | 600.40 | -0.30% | - |
| Nov 19, 2025 | 600.00 | 602.80 | 599.80 | 602.20 | 602.20 | 0.30% | 2 |