Zillow Group, Inc. (BIT:1ZUS)
Italy
· Delayed Price · Currency is EUR 39.31
+1.05 (2.73%)
At close: Apr 27, 2026
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 2.73% | - |
| Apr 24, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.12% | - |
| Apr 23, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -2.22% | - |
| Apr 22, 2026 | 40.26 | 40.26 | 40.26 | 39.18 | 39.18 | -2.26% | 20 |
| Apr 21, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 1.26% | - |
| Apr 20, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -1.46% | - |
| Apr 17, 2026 | 38.23 | 38.23 | 38.23 | 40.17 | 40.17 | 9.55% | 91 |
| Apr 16, 2026 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.49% | - |
| Apr 15, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 5.44% | - |
| Apr 14, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 2.57% | - |
| Apr 13, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.19% | - |
| Apr 10, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.67% | - |
| Apr 9, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -4.89% | - |
| Apr 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.01% | - |
| Apr 7, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.60% | - |
| Apr 2, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 1.92% | - |
| Apr 1, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.75% | - |
| Mar 31, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -1.83% | - |
| Mar 30, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 1.49% | - |
| Mar 27, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -5.02% | - |
| Mar 26, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -2.92% | - |
| Mar 25, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.10% | - |
| Mar 24, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 3.19% | - |
| Mar 23, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -3.34% | - |
| Mar 20, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -1.25% | - |
| Mar 19, 2026 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.22% | - |
| Mar 18, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.97% | - |
| Mar 17, 2026 | 38.69 | 38.69 | 37.80 | 38.84 | 38.84 | 7.40% | 336 |
| Mar 16, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -3.77% | - |
| Mar 13, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 2.30% | - |
| Mar 12, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -3.30% | - |
| Mar 11, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.35% | - |
| Mar 10, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 2.10% | - |
| Mar 9, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -3.94% | - |
| Mar 6, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -4.72% | - |
| Mar 5, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 1.86% | - |
| Mar 4, 2026 | 40.25 | 40.25 | 40.25 | 40.05 | 40.05 | 4.32% | 16 |
| Mar 3, 2026 | 36.90 | 36.90 | 36.65 | 38.39 | 38.39 | 1.67% | 260 |
| Mar 2, 2026 | 37.46 | 37.47 | 36.52 | 37.76 | 37.76 | -1.68% | 732 |
| Feb 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.14% | - |
| Feb 26, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 3.08% | - |
| Feb 25, 2026 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 4.44% | - |
| Feb 24, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -1.97% | - |
| Feb 23, 2026 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -3.28% | - |
| Feb 20, 2026 | 39.77 | 39.77 | 39.77 | 38.84 | 38.84 | 2.22% | 15 |
| Feb 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.46% | - |
| Feb 18, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 1.30% | - |
| Feb 17, 2026 | 36.66 | 36.66 | 36.66 | 36.97 | 36.97 | 2.42% | 358 |
| Feb 16, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.59% | - |
| Feb 13, 2026 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -2.96% | - |
| Feb 12, 2026 | 38.65 | 38.65 | 38.65 | 36.98 | 36.98 | -1.73% | 374 |
| Feb 11, 2026 | 44.02 | 44.02 | 44.02 | 37.63 | 37.63 | -19.93% | 53 |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.56% | - |
| Feb 9, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -1.22% | - |
| Feb 6, 2026 | 45.71 | 47.02 | 45.71 | 46.85 | 46.85 | -1.29% | 494 |
| Feb 5, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -3.68% | - |
| Feb 4, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -4.79% | - |
| Feb 3, 2026 | 52.24 | 52.24 | 52.24 | 51.75 | 51.75 | -4.29% | 237 |
| Feb 2, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 1.65% | - |
| Jan 30, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -3.06% | - |
| Jan 29, 2026 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -2.07% | - |
| Jan 28, 2026 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -0.53% | - |
| Jan 27, 2026 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | -3.25% | - |
| Jan 26, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -0.05% | - |
| Jan 23, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 1.76% | - |
| Jan 22, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 3.10% | - |
| Jan 21, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -2.77% | - |
| Jan 20, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -3.95% | - |
| Jan 19, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -1.57% | - |
| Jan 16, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 3.73% | - |
| Jan 15, 2026 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.10% | - |
| Jan 14, 2026 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 0.14% | - |
| Jan 13, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.97% | - |
| Jan 12, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -2.23% | - |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.48% | - |
| Jan 8, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 3.15% | - |
| Jan 7, 2026 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.63% | - |
| Jan 6, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -2.94% | - |
| Jan 5, 2026 | 57.62 | 57.62 | 57.62 | 57.55 | 57.55 | 1.77% | 2 |
| Jan 2, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -4.61% | - |
| Dec 30, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 0.63% | - |
| Dec 29, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 1.41% | - |
| Dec 23, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -1.11% | - |
| Dec 22, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.20% | - |
| Dec 19, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | -1.40% | - |
| Dec 18, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.93% | - |
| Dec 17, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | 0.96% | - |
| Dec 16, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 3.72% | - |
| Dec 15, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -10.58% | - |
| Dec 12, 2025 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -2.76% | - |
| Dec 11, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | 3.10% | - |
| Dec 10, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 1.48% | - |
| Dec 9, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.42% | - |
| Dec 8, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -5.00% | - |
| 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% | - |