Zillow Group, Inc. (FRA:0ZG2)
Germany
· Delayed Price · Currency is EUR 64.91
+3.14 (5.08%)
At close: Dec 4, 2025
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | -0.43% | - |
| Dec 4, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 5.08% | - |
| Dec 3, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -1.86% | - |
| Dec 2, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -0.44% | - |
| Dec 1, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -1.27% | - |
| Nov 28, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0.28% | - |
| Nov 27, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.14% | - |
| Nov 26, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 3.23% | - |
| Nov 25, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.06% | - |
| Nov 24, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 6.67% | - |
| Nov 21, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | -2.93% | - |
| Nov 20, 2025 | 59.77 | 59.78 | 59.77 | 59.78 | 59.78 | 3.55% | 1 |
| Nov 19, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | -0.48% | - |
| Nov 18, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -2.14% | - |
| Nov 17, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | -1.40% | - |
| Nov 14, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -3.09% | - |
| Nov 13, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -2.93% | - |
| Nov 12, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 1.69% | - |
| Nov 11, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -1.05% | - |
| Nov 10, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 1.45% | - |
| Nov 7, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -1.85% | - |
| Nov 6, 2025 | 63.02 | 63.79 | 63.02 | 63.79 | 63.79 | 0.95% | 17 |
| Nov 5, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -0.63% | - |
| Nov 4, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -1.79% | - |
| Nov 3, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.38% | - |
| Oct 31, 2025 | 62.40 | 65.00 | 62.40 | 65.00 | 65.00 | 6.02% | 60 |
| Oct 30, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | -5.72% | - |
| Oct 29, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | -0.66% | - |
| Oct 28, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | -2.05% | - |
| Oct 27, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -0.46% | - |
| Oct 24, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.99% | - |
| Oct 23, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.15% | - |
| Oct 22, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 3.95% | - |
| Oct 21, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 2.09% | - |
| Oct 20, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.84% | - |
| Oct 17, 2025 | 62.00 | 62.03 | 62.00 | 62.03 | 62.03 | -0.72% | 60 |
| Oct 16, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.39% | - |
| Oct 15, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 4.90% | - |
| Oct 14, 2025 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | -2.58% | - |
| Oct 13, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.20% | - |
| Oct 10, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -0.21% | - |
| Oct 9, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -1.89% | - |
| Oct 8, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | -2.30% | - |
| Oct 7, 2025 | 62.94 | 63.80 | 62.94 | 63.80 | 63.80 | -2.28% | 10 |
| Oct 6, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 2.50% | - |
| Oct 3, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1.95% | - |
| Oct 2, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -3.97% | - |
| Oct 1, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -4.73% | - |
| Sep 30, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - | - |
| Sep 29, 2025 | 67.60 | 68.29 | 67.60 | 68.29 | 68.29 | 3.06% | 93 |
| Sep 26, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -1.10% | - |
| Sep 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.09% | - |
| Sep 24, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -2.12% | - |
| Sep 23, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -6.94% | - |
| Sep 22, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -3.37% | - |
| Sep 19, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.83% | - |
| Sep 18, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 3.19% | - |
| Sep 17, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 0.88% | - |
| Sep 16, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | -1.18% | - |
| Sep 15, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -1.62% | - |
| Sep 12, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 3.84% | - |
| Sep 11, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -1.60% | - |
| Sep 10, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | -2.75% | - |
| Sep 9, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | 2.06% | - |
| Sep 8, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 4.61% | - |
| Sep 5, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 0.17% | - |
| Sep 4, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 1.89% | - |
| Sep 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.37% | - |
| Sep 2, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.08% | - |
| Sep 1, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -1.44% | - |
| Aug 29, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.83% | - |
| Aug 28, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | -1.80% | - |
| Aug 27, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -1.21% | - |
| Aug 26, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | -0.05% | - |
| Aug 25, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 6.31% | - |
| Aug 22, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.47% | - |
| Aug 21, 2025 | 69.27 | 69.61 | 69.27 | 69.61 | 69.61 | -2.37% | 14 |
| Aug 20, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.63% | - |
| Aug 19, 2025 | 72.05 | 72.05 | 71.75 | 71.75 | 71.75 | -0.90% | 62 |
| Aug 18, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.51% | - |
| Aug 15, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 0.93% | - |
| Aug 14, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 5.59% | - |
| Aug 13, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.15% | - |
| Aug 12, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -1.35% | - |
| Aug 11, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -4.50% | - |
| Aug 8, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | -0.41% | - |
| Aug 7, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 2.15% | - |
| Aug 6, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -1.47% | - |
| Aug 5, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 4.32% | - |
| Aug 4, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 0.10% | - |
| Aug 1, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.09% | - |
| Jul 31, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0.33% | - |
| Jul 30, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -2.27% | - |
| Jul 29, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 1.97% | - |
| Jul 28, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 1.26% | - |
| Jul 25, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 0.18% | - |
| Jul 24, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.19% | - |
| Jul 23, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 3.07% | - |
| Jul 22, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -0.18% | - |
| Jul 21, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -0.47% | - |