Zurich Insurance Group AG (FRA:ZFI1)
Germany
· Delayed Price · Currency is EUR 28.80
-0.60 (-2.04%)
At close: Mar 9, 2026
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | - | -2.04% | - |
| Mar 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Mar 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Mar 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Mar 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Mar 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Feb 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Feb 26, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | -1.88% | 365 |
| Feb 25, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 60 |
| Feb 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Feb 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Feb 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Feb 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Feb 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Feb 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Feb 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Feb 11, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -1.31% | 666 |
| Feb 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Feb 9, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 3.27% | 730 |
| Feb 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Feb 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | - |
| Feb 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Feb 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jan 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jan 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Jan 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jan 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jan 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jan 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jan 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Jan 20, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 1.99% | 84 |
| Jan 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jan 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Jan 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Jan 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jan 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Jan 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | 1 |
| Jan 9, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | -1.29% | 140 |
| Jan 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.73% | - |
| Jan 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Jan 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.64% | 40 |
| Jan 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | 6 |
| Jan 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Dec 30, 2025 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | - | 28 |
| Dec 29, 2025 | 32.00 | 32.80 | 31.60 | 32.80 | 32.80 | 2.50% | 513 |
| Dec 23, 2025 | 31.60 | 32.80 | 31.60 | 32.00 | 32.00 | 1.27% | 26 |
| Dec 22, 2025 | 31.80 | 31.80 | 31.40 | 31.60 | 31.60 | - | 428 |
| Dec 19, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 1.28% | 610 |
| Dec 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Dec 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Dec 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Dec 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Dec 12, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | 795 |
| Dec 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Dec 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Dec 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.21% | - |
| Dec 8, 2025 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 3.31% | 201 |
| Dec 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Dec 4, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Dec 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Dec 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Dec 1, 2025 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 3.29% | 275 |
| Nov 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Nov 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Nov 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Nov 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Nov 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Nov 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Nov 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Nov 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Nov 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Nov 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Nov 11, 2025 | 30.40 | 31.60 | 30.40 | 31.60 | 31.60 | 1.28% | 30 |
| Nov 10, 2025 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 4.70% | 569 |
| Nov 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Nov 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Nov 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Nov 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Nov 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Oct 30, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -0.66% | - |
| Oct 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 27, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - | - |
| Oct 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Oct 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Oct 22, 2025 | 29.80 | 31.20 | 29.80 | 31.00 | 31.00 | 0.65% | 112 |
| Oct 21, 2025 | 29.60 | 30.80 | 29.60 | 30.80 | 30.80 | 0.65% | 12 |
| Oct 20, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 3.38% | 490 |
| Oct 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Oct 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 14, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - | 572 |