Zurich Insurance Group AG (VIE:ZURN)
Austria
· Delayed Price · Currency is EUR 613.00
-6.40 (-1.03%)
At close: Dec 3, 2025
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 610.80 | 616.40 | 610.80 | 616.40 | 616.40 | 0.36% | - |
| Dec 4, 2025 | 610.20 | 614.20 | 610.20 | 614.20 | 614.20 | 0.20% | - |
| Dec 3, 2025 | 615.00 | 615.00 | 613.00 | 613.00 | 613.00 | -1.03% | - |
| Dec 2, 2025 | 617.80 | 619.40 | 615.80 | 619.40 | 619.40 | 0.52% | - |
| Dec 1, 2025 | 616.20 | 617.60 | 616.20 | 616.20 | 616.20 | -0.23% | - |
| Nov 28, 2025 | 616.60 | 617.60 | 615.80 | 617.60 | 617.60 | 0.13% | - |
| Nov 27, 2025 | 615.40 | 616.80 | 615.40 | 616.80 | 616.80 | 0.29% | - |
| Nov 26, 2025 | 613.20 | 615.00 | 613.20 | 615.00 | 615.00 | 1.28% | - |
| Nov 25, 2025 | 602.40 | 607.20 | 602.40 | 607.20 | 607.20 | 0.86% | 2 |
| Nov 24, 2025 | 602.60 | 602.60 | 600.20 | 602.00 | 602.00 | -0.66% | - |
| Nov 21, 2025 | 605.40 | 606.00 | 605.40 | 606.00 | 606.00 | 0.93% | - |
| Nov 20, 2025 | 603.60 | 603.60 | 600.40 | 600.40 | 600.40 | -0.30% | - |
| Nov 19, 2025 | 600.00 | 602.80 | 599.80 | 602.20 | 602.20 | 0.30% | 2 |
| Nov 18, 2025 | 605.40 | 605.40 | 600.40 | 600.40 | 600.40 | -2.60% | - |
| Nov 17, 2025 | 621.60 | 621.60 | 615.60 | 616.40 | 616.40 | -0.80% | - |
| Nov 14, 2025 | 625.60 | 625.60 | 621.40 | 621.40 | 621.40 | -1.11% | - |
| Nov 13, 2025 | 627.40 | 628.40 | 624.00 | 628.40 | 628.40 | 0.51% | - |
| Nov 12, 2025 | 624.60 | 625.80 | 623.40 | 625.20 | 625.20 | 0.64% | - |
| Nov 11, 2025 | 614.80 | 622.00 | 614.80 | 621.20 | 621.20 | 1.40% | - |
| Nov 10, 2025 | 609.60 | 612.60 | 605.80 | 612.60 | 612.60 | 0.66% | - |
| Nov 7, 2025 | 602.60 | 608.60 | 601.80 | 608.60 | 608.60 | 0.33% | - |
| Nov 6, 2025 | 601.00 | 606.60 | 600.00 | 606.60 | 606.60 | -0.39% | - |
| Nov 5, 2025 | 606.40 | 609.00 | 605.00 | 609.00 | 609.00 | 0.69% | - |
| Nov 4, 2025 | 596.80 | 604.80 | 593.40 | 604.80 | 604.80 | 1.27% | 3 |
| Nov 3, 2025 | 599.60 | 599.60 | 597.20 | 597.20 | 597.20 | -1.16% | - |
| Oct 31, 2025 | 607.40 | 607.40 | 601.60 | 604.20 | 604.20 | -1.76% | - |
| Oct 30, 2025 | 613.00 | 615.00 | 610.80 | 615.00 | 615.00 | 0.16% | - |
| Oct 29, 2025 | 616.00 | 616.00 | 611.80 | 614.00 | 614.00 | -1.00% | - |
| Oct 28, 2025 | 623.00 | 623.00 | 616.40 | 620.20 | 620.20 | -0.13% | - |
| Oct 27, 2025 | 617.80 | 621.00 | 617.80 | 621.00 | 621.00 | 0.88% | - |
| Oct 24, 2025 | 611.40 | 615.60 | 610.80 | 615.60 | 615.60 | - | - |
| Oct 23, 2025 | 615.00 | 617.20 | 615.00 | 615.60 | 615.60 | 0.39% | - |
| Oct 22, 2025 | 611.20 | 613.60 | 611.20 | 613.20 | 613.20 | 0.79% | - |
| Oct 21, 2025 | 604.60 | 608.40 | 604.60 | 608.40 | 608.40 | 1.03% | - |
| Oct 20, 2025 | 600.00 | 602.20 | 600.00 | 602.20 | 602.20 | 0.64% | - |
| Oct 17, 2025 | 595.40 | 598.80 | 595.40 | 598.40 | 598.40 | -0.66% | - |
| Oct 16, 2025 | 618.60 | 621.00 | 602.40 | 602.40 | 602.40 | -2.81% | - |
| Oct 15, 2025 | 619.40 | 622.40 | 619.40 | 619.80 | 619.80 | -0.35% | - |
| Oct 14, 2025 | 616.20 | 622.00 | 615.20 | 622.00 | 622.00 | 1.60% | - |
| Oct 13, 2025 | 613.40 | 614.80 | 611.60 | 612.20 | 612.20 | -1.26% | - |
| Oct 10, 2025 | 617.00 | 620.00 | 614.80 | 620.00 | 620.00 | 0.36% | - |
| Oct 9, 2025 | 621.00 | 622.60 | 617.80 | 617.80 | 617.80 | -0.99% | - |
| Oct 8, 2025 | 622.20 | 624.00 | 622.20 | 624.00 | 624.00 | 1.00% | - |
| Oct 7, 2025 | 619.80 | 619.80 | 617.80 | 617.80 | 617.80 | 0.32% | - |
| Oct 6, 2025 | 614.60 | 615.80 | 614.60 | 615.80 | 615.80 | 1.12% | - |
| Oct 3, 2025 | 610.80 | 610.80 | 607.20 | 609.00 | 609.00 | 0.23% | - |
| Oct 2, 2025 | 610.60 | 611.00 | 607.60 | 607.60 | 607.60 | -0.30% | - |
| Oct 1, 2025 | 605.60 | 609.40 | 605.60 | 609.40 | 609.40 | 0.43% | - |
| Sep 30, 2025 | 599.80 | 606.80 | 599.80 | 606.80 | 606.80 | 0.50% | - |
| Sep 29, 2025 | 604.20 | 604.20 | 602.60 | 603.80 | 603.80 | 0.33% | - |
| Sep 26, 2025 | 598.20 | 601.80 | 597.60 | 601.80 | 601.80 | 1.55% | - |
| Sep 25, 2025 | 591.80 | 593.80 | 591.80 | 592.60 | 592.60 | -0.10% | - |
| Sep 24, 2025 | 595.20 | 595.20 | 593.20 | 593.20 | 593.20 | -1.07% | - |
| Sep 23, 2025 | 601.40 | 601.40 | 599.60 | 599.60 | 599.60 | 0.03% | - |
| Sep 22, 2025 | 602.00 | 602.00 | 599.40 | 599.40 | 599.40 | -0.53% | - |
| Sep 19, 2025 | 602.00 | 602.60 | 601.40 | 602.60 | 602.60 | 0.37% | - |
| Sep 18, 2025 | 598.60 | 600.40 | 598.20 | 600.40 | 600.40 | 0.40% | - |
| Sep 17, 2025 | 596.80 | 600.20 | 596.40 | 598.00 | 598.00 | 0.10% | - |
| Sep 16, 2025 | 604.20 | 604.20 | 597.40 | 597.40 | 597.40 | -2.10% | - |
| Sep 15, 2025 | 613.60 | 613.60 | 609.80 | 610.20 | 610.20 | -0.16% | - |
| Sep 12, 2025 | 613.80 | 613.80 | 611.20 | 611.20 | 611.20 | - | - |
| Sep 11, 2025 | 615.00 | 615.00 | 611.20 | 611.20 | 611.20 | -0.52% | - |
| Sep 10, 2025 | 616.40 | 616.60 | 612.80 | 614.40 | 614.40 | -0.55% | - |
| Sep 9, 2025 | 618.60 | 618.60 | 617.00 | 617.80 | 617.80 | 0.42% | - |
| Sep 8, 2025 | 613.40 | 615.20 | 613.20 | 615.20 | 615.20 | -0.65% | - |
| Sep 5, 2025 | 619.20 | 620.20 | 618.80 | 619.20 | 619.20 | 0.29% | - |
| Sep 4, 2025 | 611.00 | 617.40 | 611.00 | 617.40 | 617.40 | 1.51% | - |
| Sep 3, 2025 | 608.00 | 608.20 | 604.00 | 608.20 | 608.20 | -0.82% | - |
| Sep 2, 2025 | 613.40 | 613.40 | 612.20 | 613.20 | 613.20 | -0.42% | - |
| Sep 1, 2025 | 622.80 | 622.80 | 615.80 | 615.80 | 615.80 | -1.41% | - |
| Aug 29, 2025 | 619.60 | 624.60 | 619.60 | 624.60 | 624.60 | 0.84% | - |
| Aug 28, 2025 | 619.20 | 619.40 | 617.60 | 619.40 | 619.40 | -0.61% | - |
| Aug 27, 2025 | 621.40 | 623.20 | 619.80 | 623.20 | 623.20 | 0.13% | - |
| Aug 26, 2025 | 622.40 | 622.40 | 621.40 | 622.40 | 622.40 | -1.02% | - |
| Aug 25, 2025 | 629.20 | 629.80 | 626.80 | 628.80 | 628.80 | -0.44% | - |
| Aug 22, 2025 | 633.40 | 635.00 | 631.60 | 631.60 | 631.60 | -0.54% | - |
| Aug 21, 2025 | 634.80 | 636.80 | 634.80 | 635.00 | 635.00 | -0.22% | - |
| Aug 20, 2025 | 631.60 | 636.40 | 631.60 | 636.40 | 636.40 | 1.73% | - |
| Aug 19, 2025 | 625.40 | 625.60 | 623.60 | 625.60 | 625.60 | 0.29% | 1 |
| Aug 18, 2025 | 625.20 | 625.20 | 623.80 | 623.80 | 623.80 | -0.61% | - |
| Aug 15, 2025 | 627.80 | 628.00 | 627.00 | 627.60 | 627.60 | 0.03% | - |
| Aug 14, 2025 | 621.00 | 630.80 | 621.00 | 627.40 | 627.40 | 1.82% | - |
| Aug 13, 2025 | 614.40 | 616.20 | 612.80 | 616.20 | 616.20 | 1.08% | 10 |
| Aug 12, 2025 | 612.80 | 612.80 | 609.60 | 609.60 | 609.60 | 0.53% | - |
| Aug 11, 2025 | 611.60 | 611.60 | 606.40 | 606.40 | 606.40 | -0.62% | - |
| Aug 8, 2025 | 610.00 | 610.80 | 608.40 | 610.20 | 610.20 | -0.72% | - |
| Aug 7, 2025 | 625.60 | 625.60 | 614.60 | 614.60 | 614.60 | -0.19% | - |
| Aug 6, 2025 | 611.00 | 615.80 | 608.20 | 615.80 | 615.80 | 1.02% | - |
| Aug 5, 2025 | 606.20 | 609.60 | 606.20 | 609.60 | 609.60 | 1.06% | - |
| Aug 4, 2025 | 597.60 | 603.20 | 597.60 | 603.20 | 603.20 | 2.10% | - |
| Aug 1, 2025 | 595.40 | 597.00 | 590.80 | 590.80 | 590.80 | -1.20% | - |
| Jul 31, 2025 | 597.20 | 598.00 | 595.80 | 598.00 | 598.00 | 0.13% | - |
| Jul 30, 2025 | 597.60 | 599.20 | 597.20 | 597.20 | 597.20 | -0.23% | - |
| Jul 29, 2025 | 596.80 | 599.80 | 596.80 | 598.60 | 598.60 | 0.71% | - |
| Jul 28, 2025 | 599.20 | 599.20 | 594.40 | 594.40 | 594.40 | -0.27% | - |
| Jul 25, 2025 | 595.60 | 596.00 | 594.20 | 596.00 | 596.00 | -1.39% | - |
| Jul 24, 2025 | 604.40 | 604.40 | 604.40 | 604.40 | 604.40 | 0.43% | - |
| Jul 23, 2025 | 602.20 | 604.00 | 601.00 | 601.80 | 601.80 | 1.04% | - |
| Jul 22, 2025 | 598.80 | 599.00 | 595.60 | 595.60 | 595.60 | -0.80% | - |
| Jul 21, 2025 | 599.80 | 600.40 | 599.20 | 600.40 | 600.40 | 0.23% | - |