Zurich Insurance Group AG (ZFSVF)
OTCMKTS
· Delayed Price · Currency is USD
727.00
+4.62 (0.64%)
Dec 5, 2025, 11:33 AM EST
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 692.25 | 726.46 | 692.25 | 722.38 | - | - | 200 |
| Dec 4, 2025 | 692.25 | 726.46 | 692.25 | 722.38 | 722.38 | -0.27% | 172 |
| Dec 3, 2025 | 713.72 | 726.17 | 702.15 | 724.33 | 724.33 | 0.92% | 22 |
| Dec 2, 2025 | 726.90 | 726.94 | 717.76 | 717.76 | 717.76 | -2.06% | 2,186 |
| Dec 1, 2025 | 714.65 | 735.93 | 714.65 | 732.84 | 732.84 | 2.11% | 65 |
| Nov 28, 2025 | 717.68 | 717.68 | 717.68 | 717.68 | 717.68 | 1.40% | 8 |
| Nov 26, 2025 | 710.00 | 710.00 | 707.80 | 707.80 | 707.80 | 0.91% | 252 |
| Nov 25, 2025 | 700.37 | 701.40 | 700.37 | 701.40 | 701.40 | 0.93% | 40 |
| Nov 24, 2025 | 706.44 | 706.44 | 694.91 | 694.91 | 694.91 | -1.13% | 8 |
| Nov 21, 2025 | 695.12 | 707.15 | 695.12 | 702.88 | 702.88 | -1.53% | 20 |
| Nov 20, 2025 | 713.00 | 714.38 | 689.00 | 713.80 | 713.80 | 0.08% | 145 |
| Nov 19, 2025 | 714.55 | 714.55 | 686.09 | 713.22 | 713.22 | -1.47% | 136 |
| Nov 18, 2025 | 727.41 | 729.14 | 696.03 | 723.84 | 723.84 | 1.37% | 730 |
| Nov 17, 2025 | 734.39 | 734.39 | 711.98 | 714.06 | 714.06 | -0.83% | 170 |
| Nov 14, 2025 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | -0.53% | 411 |
| Nov 13, 2025 | 706.00 | 731.06 | 706.00 | 723.83 | 723.83 | 0.75% | 371 |
| Nov 12, 2025 | 725.03 | 728.29 | 718.45 | 718.45 | 718.45 | -0.99% | 221 |
| Nov 11, 2025 | 727.53 | 727.53 | 720.12 | 725.60 | 725.60 | 2.74% | 147 |
| Nov 10, 2025 | 702.55 | 706.25 | 702.55 | 706.25 | 706.25 | -1.91% | 17 |
| Nov 7, 2025 | 719.98 | 723.81 | 719.98 | 720.00 | 720.00 | 5.14% | 40 |
| Nov 6, 2025 | 730.00 | 730.00 | 684.81 | 684.81 | 684.81 | -4.92% | 4 |
| Nov 5, 2025 | 720.23 | 720.23 | 720.23 | 720.23 | 720.23 | 0.30% | 20 |
| Nov 4, 2025 | 692.01 | 718.06 | 686.50 | 718.06 | 718.06 | 6.22% | 6 |
| Nov 3, 2025 | 700.00 | 713.99 | 676.00 | 676.00 | 676.00 | -6.29% | 107 |
| Oct 31, 2025 | 721.98 | 721.98 | 695.55 | 721.35 | 721.35 | 3.10% | 300 |
| Oct 30, 2025 | 722.00 | 722.00 | 699.66 | 699.66 | 699.66 | -3.26% | 8 |
| Oct 29, 2025 | 723.25 | 723.25 | 723.25 | 723.25 | 723.25 | -0.19% | 35 |
| Oct 28, 2025 | 724.54 | 724.64 | 708.16 | 724.64 | 724.64 | 2.58% | 143 |
| Oct 27, 2025 | 730.99 | 730.99 | 706.44 | 706.44 | 706.44 | -2.82% | 73 |
| Oct 24, 2025 | 735.92 | 735.92 | 702.66 | 726.92 | 726.92 | 3.38% | 37 |
| Oct 23, 2025 | 719.53 | 719.53 | 700.00 | 703.12 | 703.12 | -3.18% | 158 |
| Oct 22, 2025 | 726.18 | 726.18 | 692.12 | 726.18 | 726.18 | 1.92% | 73 |
| Oct 20, 2025 | 692.87 | 725.81 | 690.00 | 712.50 | 712.50 | -1.86% | 94 |
| Oct 17, 2025 | 723.44 | 726.00 | 690.04 | 726.00 | 726.00 | 4.10% | 23 |
| Oct 16, 2025 | 704.30 | 727.95 | 697.40 | 697.40 | 697.40 | -3.33% | 31 |
| Oct 15, 2025 | 735.93 | 735.93 | 721.46 | 721.46 | 721.46 | 0.30% | 25 |
| Oct 14, 2025 | 716.45 | 737.83 | 716.45 | 719.31 | 719.31 | 1.73% | 49 |
| Oct 13, 2025 | 707.57 | 733.49 | 707.06 | 707.06 | 707.06 | -1.03% | 1,580 |
| Oct 10, 2025 | 736.80 | 736.80 | 714.40 | 714.40 | 714.40 | 0.56% | 213 |
| Oct 9, 2025 | 733.74 | 733.74 | 710.40 | 710.40 | 710.40 | -3.83% | 684 |
| Oct 8, 2025 | 739.61 | 739.61 | 738.68 | 738.68 | 738.68 | 0.09% | 15 |
| Oct 7, 2025 | 738.76 | 738.76 | 718.30 | 738.00 | 738.00 | 1.15% | 8 |
| Oct 6, 2025 | 718.94 | 729.61 | 716.16 | 729.61 | 729.61 | -0.84% | 61 |
| Oct 3, 2025 | 735.78 | 735.78 | 735.78 | 735.78 | 735.78 | 3.46% | 12 |
| Oct 2, 2025 | 711.79 | 745.82 | 711.20 | 711.20 | 711.20 | -0.67% | 7 |
| Oct 1, 2025 | 714.27 | 716.00 | 714.27 | 716.00 | 716.00 | 0.56% | 102 |
| Sep 30, 2025 | 697.92 | 712.70 | 697.92 | 712.00 | 712.00 | 1.59% | 41 |
| Sep 29, 2025 | 700.30 | 716.36 | 700.30 | 700.88 | 700.88 | 0.27% | 82 |
| Sep 26, 2025 | 719.71 | 719.71 | 699.00 | 699.00 | 699.00 | -2.24% | 537 |
| Sep 25, 2025 | 720.14 | 720.14 | 715.00 | 715.00 | 715.00 | -0.87% | 9 |
| Sep 24, 2025 | 721.60 | 721.60 | 688.00 | 721.25 | 721.25 | -1.54% | 56 |
| Sep 23, 2025 | 735.11 | 735.50 | 705.32 | 732.56 | 732.56 | 3.41% | 16 |
| Sep 22, 2025 | 698.83 | 708.40 | 698.83 | 708.40 | 708.40 | -3.21% | 67 |
| Sep 19, 2025 | 706.62 | 732.48 | 706.62 | 731.88 | 731.88 | 3.46% | 22 |
| Sep 18, 2025 | 707.37 | 723.09 | 707.37 | 707.37 | 707.37 | -3.20% | 54 |
| Sep 17, 2025 | 710.55 | 734.85 | 702.99 | 730.72 | 730.72 | -0.36% | 526 |
| Sep 16, 2025 | 715.00 | 737.62 | 701.52 | 733.39 | 733.39 | 2.30% | 280 |
| Sep 15, 2025 | 716.58 | 744.10 | 716.58 | 716.93 | 716.93 | -1.11% | 27 |
| Sep 11, 2025 | 714.50 | 725.00 | 709.25 | 725.00 | 725.00 | 2.98% | 122 |
| Sep 10, 2025 | 718.37 | 744.10 | 704.00 | 704.00 | 704.00 | -6.15% | 62 |
| Sep 9, 2025 | 750.15 | 750.15 | 750.15 | 750.15 | 750.15 | 4.67% | 35 |
| Sep 8, 2025 | 746.90 | 746.90 | 716.66 | 716.66 | 716.66 | -4.07% | 4 |
| Sep 5, 2025 | 747.77 | 747.77 | 713.20 | 747.10 | 747.10 | 4.29% | 131 |
| Sep 4, 2025 | 701.20 | 716.38 | 701.20 | 716.37 | 716.37 | -1.70% | 63 |
| Sep 3, 2025 | 707.14 | 728.78 | 702.70 | 728.78 | 728.78 | 3.51% | 19 |
| Sep 2, 2025 | 709.86 | 712.18 | 704.05 | 704.05 | 704.05 | -3.96% | 205 |
| Aug 29, 2025 | 733.08 | 733.08 | 733.08 | 733.08 | 733.08 | -0.63% | 302 |
| Aug 28, 2025 | 745.82 | 745.82 | 709.75 | 737.70 | 737.70 | -0.93% | 17 |
| Aug 27, 2025 | 744.64 | 744.64 | 744.64 | 744.64 | 744.64 | 1.06% | 3 |
| Aug 26, 2025 | 720.40 | 736.80 | 720.40 | 736.80 | 736.80 | 1.62% | 26 |
| Aug 25, 2025 | 732.87 | 769.77 | 718.80 | 725.04 | 725.04 | -1.31% | 122 |
| Aug 22, 2025 | 763.65 | 763.65 | 734.66 | 734.66 | 734.66 | -3.68% | 10 |
| Aug 21, 2025 | 764.80 | 768.68 | 732.35 | 762.70 | 762.70 | -0.27% | 61 |
| Aug 20, 2025 | 728.60 | 764.79 | 728.60 | 764.79 | 764.79 | 4.67% | 22 |
| Aug 19, 2025 | 726.20 | 730.70 | 726.20 | 730.70 | 730.70 | 1.74% | 46 |
| Aug 18, 2025 | 725.00 | 736.80 | 718.20 | 718.20 | 718.20 | -5.23% | 29 |
| Aug 15, 2025 | 759.72 | 759.72 | 733.28 | 757.82 | 757.82 | 2.16% | 160 |
| Aug 14, 2025 | 729.79 | 741.78 | 726.13 | 741.78 | 741.78 | 2.34% | 65 |
| Aug 13, 2025 | 707.04 | 725.40 | 707.04 | 724.80 | 724.80 | -0.89% | 13 |
| Aug 12, 2025 | 735.87 | 740.39 | 703.38 | 731.31 | 731.31 | 5.41% | 47 |
| Aug 11, 2025 | 709.89 | 709.89 | 688.00 | 693.80 | 693.80 | -2.28% | 564 |
| Aug 8, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -1.25% | 51 |
| Aug 7, 2025 | 720.00 | 720.00 | 700.96 | 718.99 | 718.99 | 1.05% | 2,949 |
| Aug 6, 2025 | 716.60 | 716.60 | 706.40 | 711.50 | 711.50 | 1.27% | 34 |
| Aug 5, 2025 | 703.00 | 715.60 | 693.40 | 702.59 | 702.59 | 1.41% | 661 |
| Aug 4, 2025 | 680.00 | 692.80 | 680.00 | 692.80 | 692.80 | 2.08% | 14 |
| Aug 1, 2025 | 679.30 | 679.30 | 678.69 | 678.69 | 678.69 | 0.70% | 68 |
| Jul 31, 2025 | 707.60 | 707.60 | 674.00 | 674.00 | 674.00 | -4.47% | 450 |
| Jul 30, 2025 | 673.79 | 706.02 | 669.00 | 705.52 | 705.52 | 0.16% | 44 |
| Jul 29, 2025 | 683.34 | 704.42 | 683.34 | 704.42 | 704.42 | 1.12% | 46 |
| Jul 28, 2025 | 692.45 | 701.83 | 692.45 | 696.61 | 696.61 | -2.79% | 107 |
| Jul 25, 2025 | 695.33 | 717.00 | 685.00 | 716.60 | 716.60 | -0.31% | 114 |
| Jul 24, 2025 | 718.85 | 725.00 | 695.00 | 718.85 | 718.85 | 1.39% | 78 |
| Jul 23, 2025 | 704.00 | 716.98 | 691.21 | 709.00 | 709.00 | 1.14% | 1,522 |
| Jul 22, 2025 | 701.03 | 701.03 | 701.03 | 701.03 | 701.03 | 0.21% | 1 |
| Jul 21, 2025 | 701.48 | 701.48 | 699.56 | 699.56 | 699.56 | -0.27% | 152 |
| Jul 18, 2025 | 697.05 | 701.47 | 693.89 | 701.47 | 701.47 | 1.84% | 256 |
| Jul 17, 2025 | 703.46 | 703.46 | 688.80 | 688.80 | 688.80 | -0.46% | 44 |
| Jul 16, 2025 | 692.93 | 696.91 | 692.00 | 692.00 | 692.00 | 2.17% | 204 |
| Jul 15, 2025 | 695.80 | 695.80 | 677.27 | 677.27 | 677.27 | -2.61% | 370 |