Assurant, Inc. (FRA:ZAS)
Germany
· Delayed Price · Currency is EUR 192.00
+2.00 (1.05%)
Last updated: Dec 5, 2025, 8:02 AM CET
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | - |
| Dec 3, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Dec 2, 2025 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -2.58% | 12 |
| Dec 1, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.02% | - |
| Nov 28, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.24 | - | - |
| Nov 27, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.24 | - | - |
| Nov 26, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.24 | 0.51% | - |
| Nov 25, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.24 | -1.02% | - |
| Nov 24, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.24 | 1.03% | - |
| Nov 21, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.24 | -0.51% | - |
| Nov 20, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.24 | 1.03% | - |
| Nov 19, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.25 | 1.04% | - |
| Nov 18, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.26 | -2.04% | - |
| Nov 17, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.24 | 1.03% | - |
| Nov 14, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.25 | -0.51% | - |
| Nov 13, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.24 | 0.52% | - |
| Nov 12, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.25 | -0.51% | - |
| Nov 11, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.24 | 0.52% | - |
| Nov 10, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.25 | 3.74% | - |
| Nov 7, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.28 | -1.06% | - |
| Nov 6, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.27 | 1.61% | - |
| Nov 5, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 185.28 | 2.20% | - |
| Nov 4, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.30 | -0.55% | - |
| Nov 3, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.29 | - | - |
| Oct 31, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.29 | 2.81% | - |
| Oct 30, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.31 | - | - |
| Oct 29, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.31 | -1.66% | - |
| Oct 28, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.30 | -0.55% | - |
| Oct 27, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.30 | - | - |
| Oct 24, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.30 | 1.11% | - |
| Oct 23, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.30 | -0.55% | - |
| Oct 22, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.30 | 1.12% | - |
| Oct 21, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.31 | - | - |
| Oct 20, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.31 | 1.70% | - |
| Oct 17, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.32 | -3.83% | - |
| Oct 16, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.29 | -3.68% | - |
| Oct 15, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.26 | 2.15% | - |
| Oct 14, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 185.28 | -1.06% | - |
| Oct 13, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.27 | - | - |
| Oct 10, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.27 | - | - |
| Oct 9, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.27 | 1.62% | - |
| Oct 8, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | -2.12% | - |
| Oct 7, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.27 | 1.07% | - |
| Oct 6, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.28 | 1.08% | - |
| Oct 3, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | 0.54% | - |
| Oct 2, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.29 | 0.55% | - |
| Oct 1, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.29 | 0.55% | - |
| Sep 30, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.30 | -0.55% | - |
| Sep 29, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.29 | -0.54% | - |
| Sep 26, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.29 | 1.10% | - |
| Sep 25, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.30 | 1.68% | - |
| Sep 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.31 | 0.56% | - |
| Sep 23, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.31 | - | - |
| Sep 22, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.31 | 0.56% | - |
| Sep 19, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.31 | - | - |
| Sep 18, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.31 | 2.91% | - |
| Sep 17, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.33 | -2.27% | - |
| Sep 16, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.32 | -2.76% | - |
| Sep 15, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.30 | - | - |
| Sep 12, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.30 | 1.69% | - |
| Sep 11, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.31 | -1.11% | - |
| Sep 10, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.30 | 0.56% | - |
| Sep 9, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.31 | - | - |
| Sep 8, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.31 | -3.24% | - |
| Sep 5, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | 1.09% | - |
| Sep 4, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.29 | -0.54% | - |
| Sep 3, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.29 | 0.55% | - |
| Sep 2, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.29 | - | - |
| Sep 1, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.61 | -1.61% | - |
| Aug 29, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 184.59 | 0.54% | - |
| Aug 28, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 183.60 | 1.09% | - |
| Aug 27, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.61 | - | - |
| Aug 26, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.61 | - | - |
| Aug 25, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.61 | -0.54% | - |
| Aug 22, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 182.60 | - | - |
| Aug 21, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 182.60 | 0.55% | - |
| Aug 20, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.61 | 2.81% | - |
| Aug 19, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 176.65 | -1.66% | - |
| Aug 18, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 179.63 | -0.55% | - |
| Aug 15, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 180.62 | 0.55% | - |
| Aug 14, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 179.63 | 1.69% | - |
| Aug 13, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 176.65 | 1.14% | - |
| Aug 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 174.66 | 1.73% | - |
| Aug 11, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 171.69 | 0.58% | - |
| Aug 8, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 170.69 | -3.91% | - |
| Aug 7, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 177.64 | 9.82% | - |
| Aug 6, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 161.76 | - | - |
| Aug 5, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 161.76 | 1.24% | - |
| Aug 4, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 159.78 | -1.23% | - |
| Aug 1, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 161.76 | 1.24% | - |
| Jul 31, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 159.78 | 0.63% | - |
| Jul 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 158.79 | 0.63% | - |
| Jul 29, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 157.79 | 0.63% | - |
| Jul 28, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 156.80 | 1.28% | - |
| Jul 25, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.82 | -1.27% | - |
| Jul 24, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 156.80 | -1.25% | - |
| Jul 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 158.79 | 1.27% | - |
| Jul 22, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 156.80 | -1.86% | - |
| Jul 21, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 159.78 | - | - |
| Jul 18, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 159.78 | 1.26% | - |