Zurich Insurance Group AG - ZURN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	561.8	567.8	567.8	568.8	561.6	361,209
February 19, 2026	560	558.8	558.8	565	555.4	439,188
February 18, 2026	563.4	568	568	569.6	562.8	331,664
February 17, 2026	559	564	564	568.2	559	237,164
February 16, 2026	558	557.6	557.6	563.4	556.6	241,749
February 13, 2026	554	552	552	559.4	550.6	320,622
February 12, 2026	550.4	548.6	548.6	553.2	548	424,929
February 11, 2026	554.6	548.6	548.6	555.4	548.6	395,871
February 10, 2026	565.2	552.2	552.2	565.4	550.4	423,653
February 09, 2026	573.8	570.2	570.2	575.6	567.2	183,605
February 06, 2026	575.6	573	573	575.8	571.4	183,330
February 05, 2026	576.8	574	574	578	571.2	251,960
February 04, 2026	560.8	575.6	575.6	578.2	559.8	361,115
February 03, 2026	561.8	556.4	556.4	562.2	554	209,420
February 02, 2026	551	558.2	558.2	559.2	550.2	252,812
January 30, 2026	551.8	549	549	553	548.8	191,776
January 29, 2026	545.4	548.4	548.4	550.2	544.2	275,267
January 28, 2026	543	545.4	545.4	547.4	540.8	307,730
January 27, 2026	546	542.4	542.4	547.4	541.6	298,773
January 26, 2026	546.2	541.4	541.4	548.8	541.4	282,501
January 23, 2026	554.2	545.6	545.6	556	544	452,973
January 22, 2026	560.4	554.8	554.8	563.4	554.8	297,183
January 21, 2026	564.2	555	555	568.4	555	379,946
January 20, 2026	574.6	568.4	568.4	574.6	561.6	331,850
January 19, 2026	575	574	574	581.6	566	409,174
January 16, 2026	579	577.2	577.2	580	576.2	333,707
January 15, 2026	577.8	578.8	578.8	581.4	576.2	304,698
January 14, 2026	570	577.6	577.6	578.2	565	297,973
January 13, 2026	575	574	574	575.2	569.8	230,642
January 12, 2026	575	576.2	576.2	577.8	571.4	189,131
January 09, 2026	588.2	577.8	577.8	588.2	577.2	310,275
January 08, 2026	587.4	589.4	589.4	589.6	584.6	207,303
January 07, 2026	604.8	585.6	585.6	605.2	579.6	399,989
January 06, 2026	601.8	605.6	605.6	606.8	598.8	311,395
January 05, 2026	599	599.6	599.6	599.6	585.8	370,131
December 30, 2025	600.8	601.8	601.8	602.4	597.8	181,284
December 29, 2025	602	599.4	599.4	602	596.4	157,461
December 23, 2025	600	601.2	601.2	603.6	598.2	161,419
December 22, 2025	595	598.2	598.2	598.2	593.8	215,850
December 19, 2025	593	597.4	597.4	599.4	591.4	693,699
December 18, 2025	590.2	592.4	592.4	593.8	588.6	157,493
December 17, 2025	592.2	592.6	592.6	593.2	590	235,179
December 16, 2025	592	589	589	593.8	588.2	182,149
December 15, 2025	589.6	590.4	590.4	592	586.8	221,354
December 12, 2025	586.8	583.8	583.8	591	583.2	177,714
December 11, 2025	580.6	583.4	583.4	585.2	579	181,749
December 10, 2025	581.4	579.8	579.8	582.2	577.6	155,780
December 09, 2025	577	584.4	584.4	585.2	576.8	227,184
December 08, 2025	574.6	576	576	578	572.2	118,646
December 05, 2025	576.4	575.4	575.4	578.4	569	186,124
December 04, 2025	571.6	573.6	573.6	574.8	568	167,746
December 03, 2025	575.8	569.6	569.6	576.4	569.2	187,454
December 02, 2025	576.8	579	579	579.2	573.8	193,269
December 01, 2025	579.4	576.8	576.8	579.6	574	146,464
November 28, 2025	576.2	577.2	577.2	577.6	573.2	238,039
November 27, 2025	575.8	576.8	576.8	577.2	573.8	137,081
November 26, 2025	568.8	574.4	574.4	575.4	567.6	156,161
November 25, 2025	564.8	568.8	568.8	569.2	560.4	177,531
November 24, 2025	565.8	565.2	565.2	566	558.2	416,472
November 21, 2025	555.6	563.8	563.8	565.4	554.6	194,578

Zurich Insurance Group AG (ZURN.SW) SIX