Zurich Insurance Group(IT:1ZURN)
€698.80+7.60 (+1.10%)
IT:1ZURN
Zurich Insurance Group historical prices
€698.80
At close:+7.60 (+1.10%)
Zurich Insurance Group (1ZURN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 699.60 | 702.60 | 699.40 | 698.80 | 698.80 | +1.10% | 212 | 4.54 |
| Nov 11, 2026 | 687.80 | 688.60 | 686.20 | 691.20 | 691.20 | -0.58% | 49 | 1.07 |
| Nov 10, 2026 | 691.80 | 692.20 | 689.80 | 695.20 | 695.20 | +1.46% | 46 | 1.02 |
| Nov 09, 2026 | 686.20 | 686.20 | 685.60 | 689.80 | 689.80 | +0.67% | 42 | 0.94 |
| Nov 06, 2026 | 692.20 | 692.20 | 686.00 | 685.20 | 685.20 | -3.00% | 316 | 7.96 |
| Nov 05, 2026 | 695.80 | 705.60 | 695.80 | 706.40 | 706.40 | -2.48% | 20 | 0.50 |
| Nov 04, 2026 | 681.80 | 688.80 | 681.80 | 724.40 | 724.40 | +0.81% | 3 | 0.07 |
| Nov 03, 2026 | 718.60 | 718.60 | 676.60 | 718.60 | 718.60 | +3.25% | 0 | 0.00 |
| Nov 02, 2026 | 678.80 | 679.00 | 674.40 | 696.00 | 696.00 | +1.58% | 27 | 0.49 |
| Oct 30, 2026 | 680.40 | 680.40 | 678.00 | 685.20 | 685.20 | +4.32% | 125 | 2.33 |
| Oct 29, 2026 | 674.40 | 675.60 | 673.60 | 656.80 | 656.80 | +3.47% | 128 | 2.42 |
| Oct 28, 2026 | 634.80 | 671.80 | 634.80 | 634.80 | 634.80 | -5.87% | 0 | 0.00 |
| Oct 27, 2026 | 668.80 | 670.60 | 666.80 | 674.40 | 674.40 | -0.97% | 14 | 0.26 |
| Oct 26, 2026 | 670.40 | 670.40 | 670.40 | 681.00 | 681.00 | +1.58% | 7 | 0.13 |
| Oct 23, 2026 | 672.60 | 672.60 | 667.40 | 670.40 | 670.40 | -0.30% | 12 | 0.23 |
| Oct 22, 2026 | 674.80 | 676.00 | 674.80 | 672.40 | 672.40 | +0.06% | 13 | 0.25 |
| Oct 21, 2026 | 661.00 | 673.40 | 661.00 | 672.00 | 672.00 | +4.74% | 202 | 4.10 |
| Oct 20, 2026 | 666.80 | 666.80 | 666.80 | 641.60 | 641.60 | -1.78% | 10 | 0.20 |
| Oct 19, 2026 | 661.40 | 663.00 | 661.40 | 653.20 | 653.20 | -1.80% | 29 | 0.59 |
| Oct 16, 2026 | 657.20 | 657.20 | 651.00 | 665.20 | 665.20 | +4.17% | 30 | 0.61 |
| Oct 15, 2026 | 650.80 | 654.00 | 650.40 | 638.60 | 638.60 | +2.18% | 33 | 0.68 |
| Oct 14, 2026 | 640.60 | 640.60 | 630.60 | 637.80 | 637.80 | +2.05% | 43 | 0.88 |
| Oct 13, 2026 | 632.40 | 633.40 | 632.40 | 625.00 | 625.00 | -0.03% | 18 | 0.36 |
| Oct 12, 2026 | 625.40 | 625.40 | 622.60 | 625.20 | 625.20 | +2.93% | 32 | 0.63 |
| Oct 09, 2026 | 617.00 | 617.00 | 617.00 | 607.40 | 607.40 | +0.36% | 10 | 0.20 |
| Oct 08, 2026 | 605.20 | 616.00 | 615.40 | 605.20 | 605.20 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 615.40 | 616.00 | 615.40 | 605.20 | 605.20 | -1.59% | 12 | 0.24 |
| Oct 06, 2026 | 619.20 | 619.20 | 590.80 | 615.00 | 615.00 | +0.16% | 586 | 14.19 |
| Oct 05, 2026 | 619.80 | 619.80 | 619.80 | 614.00 | 614.00 | +0.13% | 3 | 0.07 |
| Oct 02, 2026 | 613.20 | 616.40 | 592.60 | 613.20 | 613.20 | +1.39% | 0 | 0.00 |
| Oct 01, 2026 | 590.80 | 592.60 | 590.80 | 604.80 | 604.80 | -2.36% | 4 | 0.10 |
| Sep 30, 2026 | 600.00 | 600.00 | 600.00 | 619.40 | 619.40 | +2.48% | 40 | 0.97 |
| Sep 29, 2026 | 610.00 | 610.00 | 607.00 | 604.40 | 604.40 | -0.59% | 6 | 0.14 |
| Sep 28, 2026 | 618.00 | 618.00 | 618.00 | 608.00 | 608.00 | -2.00% | 15 | 0.36 |
| Sep 25, 2026 | 616.40 | 616.60 | 616.40 | 620.40 | 620.40 | +0.75% | 10 | 0.24 |
| Sep 24, 2026 | 611.60 | 611.60 | 611.60 | 615.80 | 615.80 | -0.13% | 1 | 0.02 |
| Sep 23, 2026 | 625.40 | 625.60 | 624.60 | 616.60 | 616.60 | -3.02% | 24 | 0.58 |
| Sep 22, 2026 | 628.00 | 633.60 | 628.00 | 635.80 | 635.80 | -0.78% | 46 | 1.13 |
| Sep 21, 2026 | 634.00 | 638.60 | 634.00 | 640.80 | 640.80 | +1.17% | 20 | 0.49 |
| Sep 18, 2026 | 633.40 | 634.40 | 629.00 | 633.40 | 633.40 | -2.04% | 0 | 0.00 |
| Sep 17, 2026 | 640.00 | 640.00 | 640.00 | 646.60 | 646.60 | +3.59% | 16 | 0.40 |
| Sep 16, 2026 | 636.00 | 636.20 | 636.00 | 624.20 | 624.20 | -1.70% | 14 | 0.35 |
| Sep 15, 2026 | 626.00 | 638.40 | 626.00 | 635.00 | 635.00 | +0.89% | 15 | 0.38 |
| Sep 14, 2026 | 629.20 | 633.20 | 629.20 | 629.40 | 629.40 | +0.90% | 254 | 6.87 |
| Sep 11, 2026 | 625.00 | 625.00 | 625.00 | 623.80 | 623.80 | +1.00% | 32 | 0.88 |
| Sep 10, 2026 | 624.00 | 626.20 | 622.00 | 617.60 | 617.60 | -2.62% | 50 | 1.14 |
| Sep 09, 2026 | 625.00 | 625.00 | 623.20 | 634.20 | 634.20 | -1.74% | 32 | 0.74 |
| Sep 08, 2026 | 632.00 | 632.00 | 625.00 | 645.40 | 645.40 | -12.90% | 222 | 5.53 |
| Sep 07, 2026 | 633.20 | 635.40 | 633.20 | 741.00 | 741.00 | +14.32% | 13 | 0.32 |
| Sep 04, 2026 | 641.00 | 641.00 | 637.80 | 648.20 | 648.20 | +1.25% | 215 | 5.81 |
