Assurant(DE:ZAS)
€289.00+4.40 (+1.55%)
DE:ZAS
Assurant historical prices
€289.00
At close:+4.40 (+1.55%)
Assurant (ZAS) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 289.00 | 289.00 | 287.00 | 289.00 | 289.00 | +1.55% | 0 | 0.00 |
| Nov 10, 2026 | 282.20 | 284.60 | 281.60 | 284.60 | 284.60 | +3.64% | 0 | 0.00 |
| Nov 09, 2026 | 276.60 | 281.40 | 276.00 | 281.40 | 281.40 | +2.48% | 0 | 0.00 |
| Nov 06, 2026 | 272.40 | 274.60 | 270.00 | 274.60 | 274.60 | +0.37% | 0 | 0.00 |
| Nov 05, 2026 | 277.00 | 280.40 | 273.60 | 273.60 | 273.60 | -1.08% | 43 | 8.06 |
| Nov 04, 2026 | 265.80 | 276.60 | 265.80 | 276.60 | 276.60 | +3.60% | 14 | 2.74 |
| Nov 03, 2026 | 265.40 | 267.00 | 264.40 | 267.00 | 267.00 | +1.14% | 3 | 0.59 |
| Nov 02, 2026 | 261.80 | 264.00 | 261.40 | 264.00 | 264.00 | +0.53% | 38 | 8.40 |
| Oct 30, 2026 | 263.20 | 264.40 | 259.80 | 262.60 | 262.60 | +0.77% | 47 | 12.39 |
| Oct 29, 2026 | 259.00 | 260.60 | 258.40 | 260.60 | 260.60 | +1.24% | 2 | 0.53 |
| Oct 28, 2026 | 255.60 | 257.40 | 255.60 | 257.40 | 257.40 | +0.63% | 0 | 0.00 |
| Oct 27, 2026 | 257.40 | 259.20 | 255.80 | 255.80 | 255.80 | -0.39% | 103 | 43.84 |
| Oct 26, 2026 | 255.40 | 257.40 | 255.40 | 256.80 | 256.80 | +0.78% | 0 | 0.00 |
| Oct 23, 2026 | 256.80 | 256.80 | 254.80 | 254.80 | 254.80 | -0.62% | 0 | 0.00 |
| Oct 22, 2026 | 252.80 | 256.40 | 252.80 | 256.40 | 256.40 | +1.10% | 22 | 11.00 |
| Oct 21, 2026 | 253.00 | 253.60 | 251.40 | 253.60 | 253.60 | +0.08% | 0 | 0.00 |
| Oct 20, 2026 | 250.20 | 253.40 | 250.20 | 253.40 | 253.40 | +1.04% | 0 | 0.00 |
| Oct 19, 2026 | 253.60 | 253.60 | 250.80 | 250.80 | 250.80 | -1.10% | 0 | 0.00 |
| Oct 16, 2026 | 250.60 | 253.60 | 250.60 | 253.60 | 253.60 | +1.28% | 0 | 0.00 |
| Oct 15, 2026 | 246.80 | 250.60 | 246.80 | 250.40 | 250.40 | +2.37% | 0 | 0.00 |
| Oct 14, 2026 | 243.00 | 244.60 | 241.00 | 244.60 | 244.60 | +1.24% | 2 | 1.02 |
| Oct 13, 2026 | 242.60 | 242.60 | 240.20 | 241.60 | 241.60 | +0.08% | 1 | 0.51 |
| Oct 12, 2026 | 238.40 | 241.40 | 238.40 | 241.40 | 241.40 | +1.43% | 0 | 0.00 |
| Oct 09, 2026 | 243.20 | 244.20 | 238.00 | 238.00 | 238.00 | -1.08% | 0 | 0.00 |
| Oct 08, 2026 | 238.20 | 240.60 | 237.60 | 240.60 | 240.60 | +0.50% | 0 | 0.00 |
| Oct 07, 2026 | 239.40 | 241.20 | 239.40 | 239.40 | 239.40 | +0.34% | 0 | 0.00 |
| Oct 06, 2026 | 237.80 | 238.60 | 237.40 | 238.60 | 238.60 | -0.33% | 0 | 0.00 |
| Oct 05, 2026 | 238.60 | 239.40 | 238.20 | 239.40 | 239.40 | +0.76% | 0 | 0.00 |
| Oct 02, 2026 | 236.80 | 237.60 | 235.80 | 237.60 | 237.60 | +1.02% | 0 | 0.00 |
| Oct 01, 2026 | 233.20 | 235.20 | 233.20 | 235.20 | 235.20 | +1.38% | 0 | 0.00 |
| Sep 30, 2026 | 232.80 | 232.80 | 232.00 | 232.00 | 232.00 | +0.35% | 0 | 0.00 |
| Sep 29, 2026 | 231.80 | 232.40 | 231.20 | 231.20 | 231.20 | -0.69% | 0 | 0.00 |
| Sep 28, 2026 | 232.20 | 234.00 | 232.20 | 232.80 | 232.80 | -0.09% | 0 | 0.00 |
| Sep 25, 2026 | 229.80 | 233.00 | 229.80 | 233.00 | 233.00 | +0.26% | 1 | 0.49 |
| Sep 24, 2026 | 241.00 | 242.20 | 232.40 | 232.40 | 232.40 | -2.43% | 0 | 0.00 |
| Sep 23, 2026 | 237.60 | 238.20 | 236.40 | 238.20 | 238.20 | -0.75% | 0 | 0.00 |
| Sep 22, 2026 | 242.00 | 245.20 | 240.00 | 240.00 | 240.00 | -2.36% | 2 | 1.00 |
| Sep 21, 2026 | 246.60 | 246.60 | 245.80 | 245.80 | 245.80 | +0.24% | 0 | 0.00 |
| Sep 18, 2026 | 247.60 | 247.80 | 245.20 | 245.20 | 245.20 | -1.29% | 3 | 1.43 |
| Sep 17, 2026 | 248.20 | 249.40 | 248.20 | 248.40 | 248.40 | -0.08% | 0 | 0.00 |
| Sep 16, 2026 | 248.40 | 248.60 | 247.60 | 248.60 | 248.60 | +1.47% | 0 | 0.00 |
| Sep 15, 2026 | 245.80 | 246.20 | 245.00 | 245.00 | 245.00 | +0.08% | 0 | 0.00 |
| Sep 14, 2026 | 245.20 | 246.60 | 244.80 | 244.80 | 244.80 | +0.58% | 1 | 0.48 |
| Sep 11, 2026 | 243.00 | 244.00 | 243.00 | 243.40 | 243.40 | +1.00% | 0 | 0.00 |
| Sep 10, 2026 | 241.60 | 244.80 | 241.00 | 241.00 | 241.00 | -0.58% | 4 | 1.88 |
| Sep 09, 2026 | 241.40 | 242.40 | 240.80 | 242.40 | 242.40 | -0.82% | 1 | 0.47 |
| Sep 08, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | +2.35% | 0 | 0.00 |
| Sep 07, 2026 | 245.00 | 245.00 | 238.80 | 238.80 | 238.80 | -3.01% | 36 | 23.38 |
| Sep 04, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | -0.49% | 0 | 0.00 |
| Sep 03, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | +1.06% | 0 | 0.00 |
