Zurich Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.30	34.59	34.20	34.44	34.44	0.23%	157,814
Apr 27, 2026	34.47	34.59	34.36	34.36	34.36	-1.35%	201,052
Apr 24, 2026	34.69	35.00	34.63	34.83	34.83	0.23%	365,775
Apr 23, 2026	34.98	35.26	34.47	34.75	34.75	-0.86%	133,198
Apr 22, 2026	35.45	35.52	35.03	35.05	35.05	-1.93%	98,710
Apr 21, 2026	36.25	36.31	35.72	35.74	35.74	-1.41%	171,620
Apr 20, 2026	35.90	36.41	35.90	36.25	36.25	1.23%	125,499
Apr 17, 2026	35.77	36.12	35.74	35.81	35.81	1.22%	100,042
Apr 16, 2026	35.46	35.64	35.38	35.38	35.38	-0.92%	126,741
Apr 15, 2026	35.46	35.81	35.34	35.71	35.71	1.10%	91,040
Apr 14, 2026	35.27	35.48	35.22	35.32	35.32	0.03%	104,558
Apr 13, 2026	34.50	35.33	34.50	35.31	35.31	-3.33%	175,984
Apr 10, 2026	36.09	36.80	35.96	36.53	34.94	0.96%	147,421
Apr 9, 2026	36.10	36.44	36.04	36.18	34.61	0.11%	196,518
Apr 8, 2026	36.35	36.43	36.00	36.14	34.57	1.15%	110,110
Apr 7, 2026	35.58	35.93	35.32	35.73	34.18	-0.61%	155,864
Apr 6, 2026	36.25	36.47	35.77	35.95	34.39	0.17%	139,615
Apr 2, 2026	35.49	36.00	35.46	35.89	34.33	0.45%	235,832
Apr 1, 2026	35.87	35.91	35.55	35.73	34.18	0.62%	131,172
Mar 31, 2026	35.07	35.51	34.73	35.51	33.97	2.36%	189,121
Mar 30, 2026	34.56	34.84	34.55	34.69	33.18	1.88%	195,352
Mar 27, 2026	34.30	34.47	34.00	34.05	32.57	-0.67%	450,895
Mar 26, 2026	34.32	34.57	34.20	34.28	32.79	-1.07%	304,896
Mar 25, 2026	34.70	34.72	34.48	34.65	33.15	1.35%	145,648
Mar 24, 2026	33.95	34.22	33.91	34.19	32.71	-0.64%	187,552
Mar 23, 2026	34.38	34.76	33.94	34.41	32.92	0.53%	505,037
Mar 20, 2026	34.67	34.71	34.01	34.23	32.74	-1.01%	280,803
Mar 19, 2026	34.44	34.80	34.18	34.58	33.08	0.09%	519,471
Mar 18, 2026	35.12	35.14	34.54	34.55	33.05	-2.04%	169,449
Mar 17, 2026	35.06	35.48	35.06	35.27	33.74	1.18%	284,529
Mar 16, 2026	34.56	34.91	34.51	34.86	33.35	2.95%	374,954
Mar 13, 2026	34.29	34.35	33.80	33.86	32.39	-0.73%	295,326
Mar 12, 2026	33.80	34.14	33.75	34.11	32.63	0.26%	346,346
Mar 11, 2026	33.99	34.02	33.73	34.02	32.54	-0.03%	204,992
Mar 10, 2026	34.58	34.71	34.02	34.03	32.55	-1.33%	256,091
Mar 9, 2026	33.97	34.49	33.62	34.49	32.99	0.20%	343,968
Mar 6, 2026	33.74	34.49	33.71	34.42	32.93	0.53%	273,619
Mar 5, 2026	34.60	34.60	34.01	34.24	32.75	-2.23%	457,853
Mar 4, 2026	35.05	35.13	34.88	35.02	33.50	1.16%	211,162
Mar 3, 2026	34.19	35.00	33.79	34.62	33.12	-4.63%	282,766
Mar 2, 2026	36.74	37.03	36.23	36.30	34.72	-3.59%	504,274
Feb 27, 2026	37.44	37.74	37.41	37.65	36.02	0.80%	155,809
Feb 26, 2026	37.25	37.52	37.19	37.35	35.73	0.15%	162,484
Feb 25, 2026	37.22	37.37	37.10	37.29	35.67	-0.02%	266,913
Feb 24, 2026	37.44	37.48	37.20	37.30	35.68	0.40%	108,082
Feb 23, 2026	37.19	37.34	37.03	37.15	35.54	0.92%	102,273
Feb 20, 2026	36.52	36.81	36.46	36.81	35.21	2.08%	98,173
Feb 19, 2026	36.11	36.16	35.94	36.06	34.49	-1.61%	135,713
Feb 18, 2026	36.81	36.97	36.54	36.65	35.06	-0.14%	148,106
Feb 17, 2026	36.54	36.84	36.41	36.70	35.11	1.90%	128,876
Feb 13, 2026	36.03	36.08	35.83	36.02	34.45	0.49%	172,607
Feb 12, 2026	35.79	35.89	35.56	35.84	34.28	0.62%	270,746
Feb 11, 2026	35.64	35.82	35.55	35.62	34.07	-0.74%	367,795
Feb 10, 2026	36.20	36.35	35.60	35.89	34.33	-3.09%	681,250
Feb 9, 2026	37.01	37.26	37.01	37.03	35.42	-0.22%	405,684
Feb 6, 2026	37.01	37.11	36.76	37.11	35.50	0.54%	162,605
Feb 5, 2026	36.85	37.15	36.85	36.91	35.31	-0.43%	185,052
Feb 4, 2026	37.21	37.31	36.97	37.07	35.46	3.37%	125,110
Feb 3, 2026	35.63	36.00	35.63	35.86	34.30	-0.39%	107,359
Feb 2, 2026	35.77	36.00	35.53	36.00	34.44	1.00%	145,318
Jan 30, 2026	35.97	35.97	35.48	35.65	34.10	-1.07%	153,122
Jan 29, 2026	35.84	36.06	35.56	36.03	34.47	2.01%	123,206
Jan 28, 2026	35.35	35.62	35.26	35.32	33.79	-0.84%	142,023
Jan 27, 2026	35.54	35.67	35.32	35.62	34.07	1.80%	123,890
Jan 26, 2026	35.06	35.23	34.90	34.99	33.47	0.14%	158,043
Jan 23, 2026	34.50	34.96	34.50	34.94	33.42	-0.88%	188,588
Jan 22, 2026	35.23	35.42	34.97	35.25	33.72	0.14%	324,910
Jan 21, 2026	35.33	35.51	34.91	35.20	33.67	-1.90%	156,861
Jan 20, 2026	35.74	36.13	35.72	35.88	34.32	-0.58%	148,347
Jan 16, 2026	36.04	36.21	35.98	36.09	34.52	0.17%	103,703
Jan 15, 2026	36.13	36.13	35.97	36.03	34.47	-0.08%	114,621
Jan 14, 2026	35.87	36.26	35.85	36.06	34.49	0.50%	301,469
Jan 13, 2026	36.00	36.03	35.66	35.88	34.32	-0.97%	120,135
Jan 12, 2026	36.21	36.32	36.04	36.23	34.66	0.03%	144,895
Jan 9, 2026	36.35	36.38	36.08	36.22	34.65	-2.00%	173,351
Jan 8, 2026	36.95	36.99	36.83	36.96	35.36	0.39%	111,991
Jan 7, 2026	36.63	36.91	36.40	36.82	35.22	-3.49%	122,843
Jan 6, 2026	38.21	38.27	37.99	38.15	36.49	0.54%	73,625
Jan 5, 2026	36.95	37.99	36.90	37.94	36.29	-0.29%	97,618
Jan 2, 2026	38.03	38.12	37.89	38.05	36.40	0.05%	159,962
Dec 31, 2025	37.90	38.11	37.86	38.03	36.38	-0.21%	44,888
Dec 30, 2025	37.81	38.14	37.81	38.11	36.46	0.21%	59,293
Dec 29, 2025	38.00	38.04	37.87	38.03	36.38	-0.34%	93,114
Dec 26, 2025	38.19	38.29	38.08	38.16	36.50	-0.10%	60,143
Dec 24, 2025	38.11	38.26	37.60	38.20	36.54	0.08%	56,271
Dec 23, 2025	37.81	38.25	37.81	38.17	36.51	0.90%	91,932
Dec 22, 2025	37.52	37.84	37.48	37.83	36.19	0.80%	79,316
Dec 19, 2025	37.46	37.71	37.45	37.53	35.90	0.86%	103,428
Dec 18, 2025	37.14	37.40	37.14	37.21	35.60	-0.16%	122,461
Dec 17, 2025	37.19	37.42	37.13	37.27	35.65	0.46%	76,128
Dec 16, 2025	37.02	37.24	37.02	37.10	35.49	-0.24%	84,486
Dec 15, 2025	37.00	37.25	36.93	37.19	35.58	1.03%	100,527
Dec 12, 2025	36.84	36.88	36.71	36.81	35.21	-0.27%	130,633
Dec 11, 2025	36.70	36.93	36.70	36.91	35.31	1.18%	102,239
Dec 10, 2025	36.15	36.51	36.00	36.48	34.90	0.86%	169,960
Dec 9, 2025	36.01	36.34	36.01	36.17	34.60	1.20%	101,984
Dec 8, 2025	35.83	35.84	35.68	35.74	34.19	-0.36%	89,134
Dec 5, 2025	35.83	36.04	35.74	35.87	34.31	0.42%	82,438
Dec 4, 2025	35.90	35.92	35.65	35.72	34.17	0.03%	111,283
Dec 3, 2025	35.71	35.81	35.57	35.71	34.16	-1.11%	77,014