Zions Bancorporation, National Association (FRA:ZB1)
Germany
· Delayed Price · Currency is EUR 47.68
+0.90 (1.91%)
At close: Dec 5, 2025
FRA:ZB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.16% | - |
| Dec 3, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.13% | - |
| Dec 2, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 1.85% | - |
| Dec 1, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.79% | - |
| Nov 28, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.22% | - |
| Nov 27, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.28% | - |
| Nov 26, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 2.49% | - |
| Nov 25, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -1.13% | - |
| Nov 24, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 3.80% | - |
| Nov 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.06% | - |
| Nov 20, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 3.43% | - |
| Nov 19, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | 2.32% | - |
| Nov 18, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -5.36% | - |
| Nov 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.27% | - |
| Nov 14, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -2.97% | - |
| Nov 13, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -1.39% | - |
| Nov 12, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.02 | 0.31% | - |
| Nov 11, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 44.88 | -0.04% | - |
| Nov 10, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 44.90 | 2.22% | - |
| Nov 7, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 43.93 | -1.02% | - |
| Nov 6, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.38 | 0.73% | - |
| Nov 5, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.06 | 0.54% | - |
| Nov 4, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.82 | -1.78% | - |
| Nov 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.61 | 0.18% | - |
| Oct 31, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.53 | 1.72% | - |
| Oct 30, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 43.78 | -1.21% | - |
| Oct 29, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.31 | -1.18% | - |
| Oct 28, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 44.84 | -1.59% | - |
| Oct 27, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.57 | 3.42% | - |
| Oct 24, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.06 | 0.06% | - |
| Oct 23, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.04 | -1.66% | - |
| Oct 22, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 44.78 | -1.26% | - |
| Oct 21, 2025 | 45.55 | 45.88 | 45.55 | 45.74 | 45.35 | 7.57% | 200 |
| Oct 20, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.16 | 2.58% | - |
| Oct 17, 2025 | 39.69 | 42.45 | 39.69 | 41.45 | 41.10 | -7.83% | 60 |
| Oct 16, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.59 | -5.27% | - |
| Oct 15, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.06 | 3.27% | - |
| Oct 14, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.57 | 1.46% | - |
| Oct 13, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 44.92 | -5.74% | - |
| Oct 10, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.65 | 0.12% | - |
| Oct 9, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 47.59 | -1.17% | - |
| Oct 8, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.16 | 0.33% | - |
| Oct 7, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.00 | -1.57% | - |
| Oct 6, 2025 | 48.48 | 49.19 | 48.48 | 49.19 | 48.76 | 2.60% | 100 |
| Oct 3, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.53 | 0.14% | - |
| Oct 2, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.47 | 0.18% | - |
| Oct 1, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.38 | -1.14% | - |
| Sep 30, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 47.93 | -1.21% | - |
| Sep 29, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.51 | 0.23% | - |
| Sep 26, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.40 | 1.20% | - |
| Sep 25, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 47.83 | -0.22% | - |
| Sep 24, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 47.93 | 0.38% | - |
| Sep 23, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 47.75 | -3.10% | - |
| Sep 22, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.28 | -0.62% | - |
| Sep 19, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.58 | 2.65% | - |
| Sep 18, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.30 | 2.76% | - |
| Sep 17, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.00 | -1.77% | - |
| Sep 16, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 47.85 | -2.74% | - |
| Sep 15, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.20 | 0.30% | - |
| Sep 12, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.05 | 0.20% | - |
| Sep 11, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 48.95 | 2.05% | - |
| Sep 10, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 47.97 | 0.39% | - |
| Sep 9, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.78 | 0.37% | - |
| Sep 8, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 47.60 | -3.05% | - |
| Sep 5, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.10 | 1.03% | - |
| Sep 4, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.60 | -0.03% | - |
| Sep 3, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.62 | -0.61% | - |
| Sep 2, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 48.91 | 0.23% | - |
| Sep 1, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 48.80 | -0.11% | - |
| Aug 29, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 48.85 | -0.59% | - |
| Aug 28, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.14 | 1.87% | - |
| Aug 27, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.24 | 1.80% | - |
| Aug 26, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.39 | 0.72% | - |
| Aug 25, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.05 | 3.26% | - |
| Aug 22, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.56 | - | - |
| Aug 21, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.56 | 1.31% | - |
| Aug 20, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 44.97 | -0.18% | - |
| Aug 19, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.05 | 1.37% | - |
| Aug 18, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.44 | -2.55% | - |
| Aug 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.61 | 1.38% | - |
| Aug 14, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 44.99 | 0.19% | - |
| Aug 13, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 44.52 | 2.12% | - |
| Aug 12, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 43.60 | -0.08% | - |
| Aug 11, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 43.63 | 1.44% | - |
| Aug 8, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.01 | -0.58% | - |
| Aug 7, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 43.26 | -2.61% | - |
| Aug 6, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 44.42 | -0.92% | - |
| Aug 5, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 44.84 | 1.48% | - |
| Aug 4, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.18 | -3.43% | - |
| Aug 1, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 45.75 | -1.02% | - |
| Jul 31, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 46.22 | -0.51% | - |
| Jul 30, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 46.46 | -0.90% | - |
| Jul 29, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 46.88 | 1.00% | - |
| Jul 28, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.42 | 0.94% | - |
| Jul 25, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 45.99 | -2.32% | - |
| Jul 24, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.08 | -0.76% | - |
| Jul 23, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 47.44 | -4.54% | - |
| Jul 22, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 49.69 | 3.86% | - |
| Jul 21, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 47.84 | 0.54% | - |
| Jul 18, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 47.59 | 2.40% | - |