Zebra Technologies Corporation (FRA:ZT1A)
Germany
· Delayed Price · Currency is EUR 230.00
+7.90 (3.56%)
At close: Dec 5, 2025
Zebra Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | 2.16% | - |
| Dec 3, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 0.23% | - |
| Dec 2, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | 0.32% | 50 |
| Dec 1, 2025 | 215.00 | 216.20 | 215.00 | 216.20 | 216.20 | -0.32% | 10 |
| Nov 28, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | 0.74% | - |
| Nov 27, 2025 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 0.05% | - |
| Nov 26, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | -0.37% | - |
| Nov 25, 2025 | 210.10 | 216.00 | 210.10 | 216.00 | 216.00 | 2.76% | 65 |
| Nov 24, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 6.40% | - |
| Nov 21, 2025 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | -2.44% | - |
| Nov 20, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 2.17% | - |
| Nov 19, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -0.38% | - |
| Nov 18, 2025 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | -4.12% | - |
| Nov 17, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 0.44% | - |
| Nov 14, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -6.68% | - |
| Nov 13, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -0.90% | - |
| Nov 12, 2025 | 220.20 | 223.40 | 220.20 | 223.40 | 223.40 | -0.62% | 13 |
| Nov 11, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -0.66% | 10 |
| Nov 10, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 1.21% | - |
| Nov 7, 2025 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | -1.93% | - |
| Nov 6, 2025 | 230.30 | 230.30 | 228.00 | 228.00 | 228.00 | 1.15% | 53 |
| Nov 5, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -2.68% | - |
| Nov 4, 2025 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | -2.11% | 20 |
| Nov 3, 2025 | 232.40 | 238.60 | 232.40 | 236.60 | 236.60 | 4.74% | 111 |
| Oct 31, 2025 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | -0.83% | - |
| Oct 30, 2025 | 231.40 | 231.40 | 227.80 | 227.80 | 227.80 | -3.60% | 20 |
| Oct 29, 2025 | 236.10 | 236.50 | 236.10 | 236.30 | 236.30 | -11.93% | 50 |
| Oct 28, 2025 | 265.60 | 268.30 | 265.60 | 268.30 | 268.30 | - | 70 |
| Oct 27, 2025 | 268.20 | 268.30 | 268.20 | 268.30 | 268.30 | -0.70% | 7 |
| Oct 24, 2025 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | 3.76% | - |
| Oct 23, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -1.06% | - |
| Oct 22, 2025 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 1.19% | - |
| Oct 21, 2025 | 258.20 | 260.10 | 258.20 | 260.10 | 260.10 | 3.38% | 22 |
| Oct 20, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 1.33% | - |
| Oct 17, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | -1.04% | - |
| Oct 16, 2025 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | 0.93% | - |
| Oct 15, 2025 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | 3.33% | - |
| Oct 14, 2025 | 240.90 | 240.90 | 240.20 | 240.60 | 240.60 | -0.78% | 22 |
| Oct 13, 2025 | 240.40 | 242.50 | 240.40 | 242.50 | 242.50 | -6.08% | 20 |
| Oct 10, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | -1.97% | - |
| Oct 9, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 3.50% | - |
| Oct 8, 2025 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -1.13% | - |
| Oct 7, 2025 | 256.80 | 257.40 | 256.80 | 257.40 | 257.40 | -1.15% | 12 |
| Oct 6, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 3.29% | - |
| Oct 3, 2025 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | 1.74% | - |
| Oct 2, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | -1.12% | - |
| Oct 1, 2025 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | -0.75% | - |
| Sep 30, 2025 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | -1.21% | - |
| Sep 29, 2025 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -0.89% | - |
| Sep 26, 2025 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | -1.49% | - |
| Sep 25, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | -1.36% | - |
| Sep 24, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -1.15% | - |
| Sep 23, 2025 | 266.30 | 268.50 | 266.30 | 268.50 | 268.50 | -0.30% | 1 |
| Sep 22, 2025 | 270.40 | 270.40 | 269.30 | 269.30 | 269.30 | -1.43% | 25 |
| Sep 19, 2025 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | -0.98% | - |
| Sep 18, 2025 | 270.00 | 275.90 | 268.80 | 275.90 | 275.90 | 3.14% | 25 |
| Sep 17, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | -1.36% | - |
| Sep 16, 2025 | 271.70 | 271.70 | 271.20 | 271.20 | 271.20 | 1.88% | 10 |
| Sep 15, 2025 | 265.80 | 266.20 | 265.80 | 266.20 | 266.20 | -0.75% | 3 |
| Sep 12, 2025 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | 2.64% | - |
| Sep 11, 2025 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | -1.91% | - |
| Sep 10, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 0.26% | - |
| Sep 9, 2025 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | -0.64% | - |
| Sep 8, 2025 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 0.38% | - |
| Sep 5, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 1.83% | - |
| Sep 4, 2025 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | 0.31% | - |
| Sep 3, 2025 | 263.00 | 263.00 | 260.80 | 260.80 | 260.80 | -3.41% | 4 |
| Sep 2, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.41% | - |
| Sep 1, 2025 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | -2.11% | - |
| Aug 29, 2025 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | -0.04% | - |
| Aug 28, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | -0.07% | - |
| Aug 27, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.59% | - |
| Aug 26, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | -0.47% | - |
| Aug 25, 2025 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | 3.58% | - |
| Aug 22, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | 1.69% | - |
| Aug 21, 2025 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | -2.10% | - |
| Aug 20, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | -1.66% | - |
| Aug 19, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | - | - |
| Aug 18, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | -0.77% | - |
| Aug 15, 2025 | 280.70 | 280.70 | 273.00 | 273.00 | 273.00 | -3.70% | 2 |
| Aug 14, 2025 | 287.20 | 287.20 | 283.50 | 283.50 | 283.50 | 1.32% | 35 |
| Aug 13, 2025 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | 4.40% | - |
| Aug 12, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.63% | - |
| Aug 11, 2025 | 271.40 | 271.40 | 269.70 | 269.70 | 269.70 | -0.33% | 2 |
| Aug 8, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | 2.38% | - |
| Aug 7, 2025 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | 1.11% | - |
| Aug 6, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | -1.73% | - |
| Aug 5, 2025 | 297.90 | 297.90 | 266.00 | 266.00 | 266.00 | -8.02% | 3 |
| Aug 4, 2025 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | -0.14% | - |
| Aug 1, 2025 | 294.70 | 296.30 | 289.60 | 289.60 | 289.60 | -0.75% | 34 |
| Jul 31, 2025 | 293.10 | 293.10 | 291.80 | 291.80 | 291.80 | 1.39% | 36 |
| Jul 30, 2025 | 286.50 | 287.80 | 286.50 | 287.80 | 287.80 | -0.24% | 4 |
| Jul 29, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 1.12% | - |
| Jul 28, 2025 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | 0.67% | - |
| Jul 25, 2025 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -0.63% | - |
| Jul 24, 2025 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | -0.04% | - |
| Jul 23, 2025 | 279.40 | 285.30 | 279.40 | 285.30 | 285.30 | 2.22% | 4 |
| Jul 22, 2025 | 279.90 | 279.90 | 279.10 | 279.10 | 279.10 | -2.62% | 20 |
| Jul 21, 2025 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | 1.09% | 25 |
| Jul 18, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 3.35% | - |