Zurich Insurance Group AG (ZURVY)
OTCMKTS
· Delayed Price · Currency is USD
34.49
+0.07 (0.20%)
At close: Mar 9, 2026
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.74 | 34.49 | 33.71 | 34.42 | 34.42 | 0.53% | 273,619 |
| Mar 5, 2026 | 34.60 | 34.60 | 34.01 | 34.24 | 34.24 | -2.23% | 457,853 |
| Mar 4, 2026 | 35.05 | 35.13 | 34.88 | 35.02 | 35.02 | 1.16% | 211,162 |
| Mar 3, 2026 | 34.19 | 35.00 | 33.79 | 34.62 | 34.62 | -4.63% | 282,766 |
| Mar 2, 2026 | 36.74 | 37.03 | 36.23 | 36.30 | 36.30 | -3.59% | 504,274 |
| Feb 27, 2026 | 37.44 | 37.74 | 37.41 | 37.65 | 37.65 | 0.80% | 155,809 |
| Feb 26, 2026 | 37.25 | 37.52 | 37.19 | 37.35 | 37.35 | 0.15% | 162,484 |
| Feb 25, 2026 | 37.22 | 37.37 | 37.10 | 37.29 | 37.29 | -0.02% | 266,913 |
| Feb 24, 2026 | 37.44 | 37.48 | 37.20 | 37.30 | 37.30 | 0.40% | 108,082 |
| Feb 23, 2026 | 37.19 | 37.34 | 37.03 | 37.15 | 37.15 | 0.92% | 102,273 |
| Feb 20, 2026 | 36.52 | 36.81 | 36.46 | 36.81 | 36.81 | 2.08% | 98,173 |
| Feb 19, 2026 | 36.11 | 36.16 | 35.94 | 36.06 | 36.06 | -1.61% | 135,713 |
| Feb 18, 2026 | 36.81 | 36.97 | 36.54 | 36.65 | 36.65 | -0.14% | 148,106 |
| Feb 17, 2026 | 36.54 | 36.84 | 36.41 | 36.70 | 36.70 | 1.90% | 128,876 |
| Feb 13, 2026 | 36.03 | 36.08 | 35.83 | 36.02 | 36.02 | 0.49% | 172,607 |
| Feb 12, 2026 | 35.79 | 35.89 | 35.56 | 35.84 | 35.84 | 0.62% | 270,746 |
| Feb 11, 2026 | 35.64 | 35.82 | 35.55 | 35.62 | 35.62 | -0.74% | 367,795 |
| Feb 10, 2026 | 36.20 | 36.35 | 35.60 | 35.89 | 35.89 | -3.09% | 681,250 |
| Feb 9, 2026 | 37.01 | 37.26 | 37.01 | 37.03 | 37.03 | -0.22% | 405,684 |
| Feb 6, 2026 | 37.01 | 37.11 | 36.76 | 37.11 | 37.11 | 0.54% | 162,605 |
| Feb 5, 2026 | 36.85 | 37.15 | 36.85 | 36.91 | 36.91 | -0.43% | 185,052 |
| Feb 4, 2026 | 37.21 | 37.31 | 36.97 | 37.07 | 37.07 | 3.37% | 125,110 |
| Feb 3, 2026 | 35.63 | 36.00 | 35.63 | 35.86 | 35.86 | -0.39% | 107,359 |
| Feb 2, 2026 | 35.77 | 36.00 | 35.53 | 36.00 | 36.00 | 1.00% | 145,318 |
| Jan 30, 2026 | 35.97 | 35.97 | 35.48 | 35.65 | 35.65 | -1.07% | 153,122 |
| Jan 29, 2026 | 35.84 | 36.06 | 35.56 | 36.03 | 36.03 | 2.01% | 123,206 |
| Jan 28, 2026 | 35.35 | 35.62 | 35.26 | 35.32 | 35.32 | -0.84% | 142,023 |
| Jan 27, 2026 | 35.54 | 35.67 | 35.32 | 35.62 | 35.62 | 1.80% | 123,890 |
| Jan 26, 2026 | 35.06 | 35.23 | 34.90 | 34.99 | 34.99 | 0.14% | 158,043 |
| Jan 23, 2026 | 34.50 | 34.96 | 34.50 | 34.94 | 34.94 | -0.88% | 188,588 |
| Jan 22, 2026 | 35.23 | 35.42 | 34.97 | 35.25 | 35.25 | 0.14% | 324,910 |
| Jan 21, 2026 | 35.33 | 35.51 | 34.91 | 35.20 | 35.20 | -1.90% | 156,861 |
| Jan 20, 2026 | 35.74 | 36.13 | 35.72 | 35.88 | 35.88 | -0.58% | 148,347 |
| Jan 16, 2026 | 36.04 | 36.21 | 35.98 | 36.09 | 36.09 | 0.17% | 103,703 |
| Jan 15, 2026 | 36.13 | 36.13 | 35.97 | 36.03 | 36.03 | -0.08% | 114,621 |
| Jan 14, 2026 | 35.87 | 36.26 | 35.85 | 36.06 | 36.06 | 0.50% | 301,469 |
| Jan 13, 2026 | 36.00 | 36.03 | 35.66 | 35.88 | 35.88 | -0.97% | 120,135 |
| Jan 12, 2026 | 36.21 | 36.32 | 36.04 | 36.23 | 36.23 | 0.03% | 144,895 |
| Jan 9, 2026 | 36.35 | 36.38 | 36.08 | 36.22 | 36.22 | -2.00% | 173,351 |
| Jan 8, 2026 | 36.95 | 36.99 | 36.83 | 36.96 | 36.96 | 0.39% | 111,991 |
| Jan 7, 2026 | 36.63 | 36.91 | 36.40 | 36.82 | 36.82 | -3.49% | 122,843 |
| Jan 6, 2026 | 38.21 | 38.27 | 37.99 | 38.15 | 38.15 | 0.54% | 73,625 |
| Jan 5, 2026 | 36.95 | 37.99 | 36.90 | 37.94 | 37.94 | -0.29% | 97,618 |
| Jan 2, 2026 | 38.03 | 38.12 | 37.89 | 38.05 | 38.05 | 0.05% | 159,962 |
| Dec 31, 2025 | 37.90 | 38.11 | 37.86 | 38.03 | 38.03 | -0.21% | 44,888 |
| Dec 30, 2025 | 37.81 | 38.14 | 37.81 | 38.11 | 38.11 | 0.21% | 59,293 |
| Dec 29, 2025 | 38.00 | 38.04 | 37.87 | 38.03 | 38.03 | -0.34% | 93,114 |
| Dec 26, 2025 | 38.19 | 38.29 | 38.08 | 38.16 | 38.16 | -0.10% | 60,143 |
| Dec 24, 2025 | 38.11 | 38.26 | 37.60 | 38.20 | 38.20 | 0.08% | 56,271 |
| Dec 23, 2025 | 37.81 | 38.25 | 37.81 | 38.17 | 38.17 | 0.90% | 91,932 |
| Dec 22, 2025 | 37.52 | 37.84 | 37.48 | 37.83 | 37.83 | 0.80% | 79,316 |
| Dec 19, 2025 | 37.46 | 37.71 | 37.45 | 37.53 | 37.53 | 0.86% | 103,428 |
| Dec 18, 2025 | 37.14 | 37.40 | 37.14 | 37.21 | 37.21 | -0.16% | 122,461 |
| Dec 17, 2025 | 37.19 | 37.42 | 37.13 | 37.27 | 37.27 | 0.46% | 76,128 |
| Dec 16, 2025 | 37.02 | 37.24 | 37.02 | 37.10 | 37.10 | -0.24% | 84,486 |
| Dec 15, 2025 | 37.00 | 37.25 | 36.93 | 37.19 | 37.19 | 1.03% | 100,527 |
| Dec 12, 2025 | 36.84 | 36.88 | 36.71 | 36.81 | 36.81 | -0.27% | 130,633 |
| Dec 11, 2025 | 36.70 | 36.93 | 36.70 | 36.91 | 36.91 | 1.18% | 102,239 |
| Dec 10, 2025 | 36.15 | 36.51 | 36.00 | 36.48 | 36.48 | 0.86% | 169,960 |
| Dec 9, 2025 | 36.01 | 36.34 | 36.01 | 36.17 | 36.17 | 1.20% | 101,984 |
| Dec 8, 2025 | 35.83 | 35.84 | 35.68 | 35.74 | 35.74 | -0.36% | 89,134 |
| Dec 5, 2025 | 35.83 | 36.04 | 35.74 | 35.87 | 35.87 | 0.42% | 82,438 |
| Dec 4, 2025 | 35.90 | 35.92 | 35.65 | 35.72 | 35.72 | 0.03% | 111,283 |
| Dec 3, 2025 | 35.71 | 35.81 | 35.57 | 35.71 | 35.71 | -1.11% | 77,014 |
| Dec 2, 2025 | 35.96 | 36.17 | 35.85 | 36.11 | 36.11 | 0.75% | 102,316 |
| Dec 1, 2025 | 35.93 | 36.02 | 35.82 | 35.84 | 35.84 | -0.53% | 132,798 |
| Nov 28, 2025 | 35.85 | 36.04 | 35.69 | 36.03 | 36.03 | 0.70% | 67,524 |
| Nov 26, 2025 | 35.60 | 35.87 | 35.54 | 35.78 | 35.78 | 1.33% | 126,088 |
| Nov 25, 2025 | 35.09 | 35.35 | 35.08 | 35.31 | 35.31 | 1.03% | 116,780 |
| Nov 24, 2025 | 34.77 | 35.02 | 34.72 | 34.95 | 34.95 | -0.43% | 221,205 |
| Nov 21, 2025 | 34.99 | 35.12 | 34.75 | 35.10 | 35.10 | 1.65% | 198,385 |
| Nov 20, 2025 | 34.81 | 34.85 | 34.48 | 34.53 | 34.53 | -0.66% | 121,793 |
| Nov 19, 2025 | 34.81 | 34.91 | 34.62 | 34.76 | 34.76 | -0.23% | 121,547 |
| Nov 18, 2025 | 34.88 | 35.07 | 34.73 | 34.84 | 34.84 | -1.86% | 158,968 |
| Nov 17, 2025 | 35.72 | 35.87 | 35.44 | 35.50 | 35.50 | -1.36% | 122,475 |
| Nov 14, 2025 | 36.21 | 36.27 | 35.95 | 35.99 | 35.99 | -0.99% | 75,347 |
| Nov 13, 2025 | 36.24 | 36.59 | 36.24 | 36.35 | 36.35 | 0.41% | 95,874 |
| Nov 12, 2025 | 36.11 | 36.37 | 36.11 | 36.20 | 36.20 | 0.53% | 71,989 |
| Nov 11, 2025 | 36.11 | 36.15 | 35.99 | 36.01 | 36.01 | 1.29% | 83,107 |
| Nov 10, 2025 | 35.14 | 35.55 | 35.14 | 35.55 | 35.55 | 0.28% | 119,454 |
| Nov 7, 2025 | 34.90 | 35.45 | 34.90 | 35.45 | 35.45 | 1.55% | 155,123 |
| Nov 6, 2025 | 34.88 | 35.06 | 34.82 | 34.91 | 34.91 | -0.54% | 286,294 |
| Nov 5, 2025 | 34.91 | 35.22 | 34.85 | 35.10 | 35.10 | 0.98% | 91,888 |
| Nov 4, 2025 | 34.25 | 34.89 | 34.25 | 34.76 | 34.76 | 0.87% | 96,017 |
| Nov 3, 2025 | 34.40 | 34.54 | 34.38 | 34.46 | 34.46 | -1.43% | 78,546 |
| Oct 31, 2025 | 34.93 | 34.96 | 34.68 | 34.96 | 34.96 | -1.55% | 122,871 |
| Oct 30, 2025 | 35.39 | 35.59 | 35.38 | 35.51 | 35.51 | -0.06% | 113,150 |
| Oct 29, 2025 | 35.66 | 35.83 | 35.51 | 35.53 | 35.53 | -1.74% | 238,420 |
| Oct 28, 2025 | 35.98 | 36.28 | 35.88 | 36.16 | 36.16 | 0.14% | 796,750 |
| Oct 27, 2025 | 35.88 | 36.14 | 35.84 | 36.11 | 36.11 | 1.23% | 284,769 |
| Oct 24, 2025 | 35.61 | 35.74 | 35.56 | 35.67 | 35.67 | -0.25% | 63,194 |
| Oct 23, 2025 | 35.73 | 35.78 | 35.59 | 35.76 | 35.76 | 0.79% | 58,352 |
| Oct 22, 2025 | 35.39 | 35.64 | 35.32 | 35.48 | 35.48 | 0.82% | 59,906 |
| Oct 21, 2025 | 35.10 | 35.38 | 35.09 | 35.19 | 35.19 | 0.09% | 74,595 |
| Oct 20, 2025 | 35.03 | 35.21 | 34.95 | 35.16 | 35.16 | 0.03% | 73,261 |
| Oct 17, 2025 | 34.86 | 35.16 | 34.78 | 35.15 | 35.15 | 0.20% | 90,749 |
| Oct 16, 2025 | 35.07 | 35.21 | 35.00 | 35.08 | 35.08 | -2.83% | 101,343 |
| Oct 15, 2025 | 36.04 | 36.16 | 35.91 | 36.10 | 36.10 | -0.19% | 72,213 |
| Oct 14, 2025 | 35.78 | 36.27 | 35.77 | 36.17 | 36.17 | 2.35% | 270,866 |
| Oct 13, 2025 | 35.43 | 35.44 | 35.26 | 35.34 | 35.34 | -0.81% | 689,827 |