Zillow Group, Inc. (BIT:1ZUS)
Italy
· Delayed Price · Currency is EUR 64.75
+0.04 (0.06%)
At close: Dec 5, 2025
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.06% | - |
| Dec 4, 2025 | 64.28 | 64.28 | 64.02 | 64.71 | 64.71 | 1.81% | 45 |
| Dec 3, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 1.84% | - |
| Dec 2, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -4.01% | - |
| Dec 1, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 1.66% | - |
| Nov 28, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.16% | - |
| Nov 27, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -0.17% | - |
| Nov 26, 2025 | 64.15 | 64.15 | 64.15 | 63.97 | 63.97 | 1.43% | 9 |
| Nov 25, 2025 | 63.03 | 63.03 | 62.91 | 63.07 | 63.07 | 1.40% | 97 |
| Nov 24, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 4.10% | - |
| Nov 21, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.42% | - |
| Nov 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.02% | - |
| Nov 19, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 1.80% | 10 |
| Nov 18, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -2.23% | - |
| Nov 17, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | -0.91% | - |
| Nov 14, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -1.90% | - |
| Nov 13, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.70% | - |
| Nov 12, 2025 | 61.58 | 61.58 | 61.58 | 61.06 | 61.06 | -3.65% | 174 |
| Nov 11, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -0.31% | - |
| Nov 10, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 2.22% | - |
| Nov 7, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -1.58% | - |
| Nov 6, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -0.14% | - |
| Nov 5, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.89% | - |
| Nov 4, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -3.65% | - |
| Nov 3, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 5.06% | - |
| Oct 31, 2025 | 65.11 | 65.11 | 64.60 | 63.08 | 63.08 | -0.63% | 306 |
| Oct 30, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.46% | - |
| Oct 29, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -3.94% | - |
| Oct 28, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.08% | - |
| Oct 27, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | -1.90% | - |
| Oct 24, 2025 | 67.45 | 67.45 | 67.45 | 67.00 | 67.00 | 1.58% | 67 |
| Oct 23, 2025 | 66.13 | 66.13 | 66.13 | 65.96 | 65.96 | -0.72% | 52 |
| Oct 22, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.26% | - |
| Oct 21, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 3.26% | - |
| Oct 20, 2025 | 63.45 | 63.45 | 63.45 | 64.18 | 64.18 | 2.44% | 101 |
| Oct 17, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -2.48% | - |
| Oct 16, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 3.28% | - |
| Oct 15, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.01% | - |
| Oct 14, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 2.39% | - |
| Oct 13, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.10% | - |
| Oct 10, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -2.72% | - |
| Oct 9, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.10% | - |
| Oct 8, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -0.26% | - |
| Oct 7, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -2.64% | - |
| Oct 6, 2025 | 63.40 | 63.40 | 63.40 | 63.66 | 63.66 | -3.31% | 64 |
| Oct 3, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 3.86% | - |
| Oct 2, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.51% | - |
| Oct 1, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -6.31% | - |
| Sep 30, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -0.97% | - |
| Sep 29, 2025 | 68.56 | 68.56 | 68.56 | 67.98 | 67.98 | 0.59% | 18 |
| Sep 26, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 0.67% | - |
| Sep 25, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | -1.77% | - |
| Sep 24, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.26% | - |
| Sep 23, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -3.72% | - |
| Sep 22, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | -4.47% | - |
| Sep 19, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.81% | - |
| Sep 18, 2025 | 77.06 | 77.06 | 76.98 | 75.87 | 75.87 | -1.99% | 189 |
| Sep 17, 2025 | 76.94 | 78.35 | 76.94 | 77.41 | 77.41 | 4.41% | 107 |
| Sep 16, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 0.49% | - |
| Sep 15, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -1.47% | - |
| Sep 12, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -1.36% | - |
| Sep 11, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 2.07% | - |
| Sep 10, 2025 | 76.00 | 76.00 | 75.08 | 74.37 | 74.37 | -1.14% | 267 |
| Sep 9, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | -3.77% | - |
| Sep 8, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 5.36% | - |
| Sep 5, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 2.64% | - |
| Sep 4, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 2.03% | - |
| Sep 3, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 1.21% | - |
| Sep 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.50% | - |
| Sep 1, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - | - |
| Aug 29, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 0.07% | - |
| Aug 28, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -1.49% | - |
| Aug 27, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -1.38% | - |
| Aug 26, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -1.06% | - |
| Aug 25, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 2.93% | - |
| Aug 22, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 3.68% | - |
| Aug 21, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 0.89% | - |
| Aug 20, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -3.47% | - |
| Aug 19, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.64% | - |
| Aug 18, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -1.48% | - |
| Aug 14, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 5.29% | - |
| Aug 13, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 1.13% | - |
| Aug 12, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0.61% | - |
| Aug 11, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -3.12% | - |
| Aug 8, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | -4.32% | - |
| Aug 7, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 2.73% | - |
| Aug 6, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | -0.11% | - |
| Aug 5, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.20% | - |
| Aug 4, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 5.79% | - |
| Aug 1, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -2.98% | - |
| Jul 31, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.13% | - |
| Jul 30, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -0.14% | - |
| Jul 29, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.10% | - |
| Jul 28, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 1.67% | - |
| Jul 25, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 1.48% | - |
| Jul 24, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -2.24% | - |
| Jul 23, 2025 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 2.82% | - |
| Jul 22, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 2.38% | - |
| Jul 21, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -1.45% | - |
| Jul 18, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -0.25% | - |