Zurich Insurance Group AG ZFSVF
774.75 USD +14.75 (+1.94%)
Regular-session close
779.50 Day range 779.50
656.60 52-week range 791.41
- YTD
- +1.67%
- 1 year
- +7.03%
ZFSVF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 774.75 | 774.75 | 774.75 | 774.75 | +14.75 | +1.94% | 600 |
| Nov 12, 2026 | 760.00 | 779.50 | 760.00 | 760.00 | -4.52 | -0.59% | 200 |
| Nov 11, 2026 | 764.52 | 764.52 | 764.52 | 764.52 | -12.23 | -1.57% | 100 |
| Nov 10, 2026 | 773.81 | 776.75 | 773.81 | 776.75 | +22.63 | +3.00% | 100 |
| Nov 9, 2026 | 763.00 | 763.00 | 754.12 | 754.12 | -15.88 | -2.06% | 100 |
| Nov 6, 2026 | 751.22 | 770.00 | 746.44 | 770.00 | -12.50 | -1.60% | 400 |
| Nov 5, 2026 | 780.00 | 782.50 | 780.00 | 782.50 | +19.80 | +2.60% | 500 |
| Nov 4, 2026 | 776.75 | 782.02 | 762.70 | 762.70 | +16.63 | +2.23% | 300 |
| Nov 3, 2026 | 754.96 | 762.23 | 746.07 | 746.07 | +3.40 | +0.46% | 700 |
| Nov 2, 2026 | 742.67 | 742.67 | 742.67 | 742.67 | -17.33 | -2.28% | 100 |
| Oct 30, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | +24.36 | +3.31% | 100 |
| Oct 29, 2026 | 745.11 | 756.00 | 735.50 | 735.64 | -4.41 | -0.60% | 600 |
| Oct 28, 2026 | 740.05 | 740.05 | 740.05 | 740.05 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 752.36 | 752.36 | 740.00 | 740.05 | -8.39 | -1.12% | 100 |
| Oct 26, 2026 | 748.44 | 748.44 | 748.44 | 748.44 | -7.56 | -1.00% | 100 |
| Oct 23, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 752.50 | 756.00 | 730.50 | 756.00 | +17.83 | +2.42% | 700 |
| Oct 21, 2026 | 738.17 | 738.17 | 738.17 | 738.17 | +8.28 | +1.13% | 100 |
| Oct 20, 2026 | 750.00 | 750.00 | 729.89 | 729.89 | +5.09 | +0.70% | 100 |
| Oct 19, 2026 | 724.80 | 724.80 | 724.80 | 724.80 | -8.51 | -1.16% | 100 |
| Oct 16, 2026 | 740.00 | 740.00 | 733.31 | 733.31 | +9.31 | +1.29% | 400 |
| Oct 15, 2026 | 739.34 | 739.34 | 720.00 | 724.00 | +3.11 | +0.43% | 100 |
| Oct 14, 2026 | 720.89 | 720.89 | 720.89 | 720.89 | +34.43 | +5.02% | 100 |
| Oct 13, 2026 | 686.46 | 686.46 | 686.46 | 686.46 | +4.41 | +0.65% | 100 |
| Oct 12, 2026 | 682.05 | 682.05 | 682.05 | 682.05 | +0.02 | +0.00% | 100 |
| Oct 9, 2026 | 682.03 | 682.03 | 682.03 | 682.03 | +14.03 | +2.10% | 100 |
| Oct 8, 2026 | 700.34 | 700.34 | 668.00 | 668.00 | -36.00 | -5.11% | 100 |
| Oct 7, 2026 | 686.50 | 704.00 | 686.50 | 704.00 | +30.65 | +4.55% | 100 |
| Oct 6, 2026 | 675.45 | 692.00 | 673.35 | 673.35 | -21.55 | -3.10% | 1,100 |
| Oct 5, 2026 | 700.01 | 700.01 | 689.63 | 694.90 | +6.84 | +0.99% | 100 |
| Oct 2, 2026 | 666.54 | 692.02 | 666.54 | 688.06 | +25.00 | +3.77% | 200 |
| Oct 1, 2026 | 662.56 | 663.06 | 662.56 | 663.06 | -24.64 | -3.58% | 100 |
| Sep 30, 2026 | 690.00 | 690.00 | 687.70 | 687.70 | -1.30 | -0.19% | 100 |
| Sep 29, 2026 | 696.60 | 696.60 | 689.00 | 689.00 | -7.45 | -1.07% | 200 |
| Sep 28, 2026 | 733.53 | 733.53 | 696.45 | 696.45 | -41.61 | -5.64% | 100 |
| Sep 25, 2026 | 695.00 | 738.06 | 695.00 | 738.06 | +41.06 | +5.89% | 100 |
| Sep 24, 2026 | 697.50 | 705.00 | 697.00 | 697.00 | -19.20 | -2.68% | 100 |
| Sep 23, 2026 | 710.00 | 716.20 | 710.00 | 716.20 | -8.90 | -1.23% | 100 |
| Sep 22, 2026 | 725.10 | 725.10 | 725.10 | 725.10 | -4.62 | -0.63% | 100 |
| Sep 21, 2026 | 729.72 | 729.72 | 729.72 | 729.72 | -0.28 | -0.04% | 100 |
| Sep 18, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 0.00 | 0.00% | 100 |
| Sep 17, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | +7.80 | +1.08% | 1,100 |
| Sep 16, 2026 | 736.10 | 736.10 | 722.20 | 722.20 | -24.80 | -3.32% | 100 |
| Sep 15, 2026 | 734.00 | 747.00 | 722.25 | 747.00 | +31.79 | +4.44% | 100 |
| Sep 14, 2026 | 715.21 | 715.21 | 715.21 | 715.21 | +5.21 | +0.73% | 1,200 |
| Sep 11, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 724.00 | 724.00 | 710.00 | 710.00 | -12.70 | -1.76% | 100 |
| Sep 9, 2026 | 735.85 | 735.85 | 722.70 | 722.70 | -5.94 | -0.82% | 100 |
| Sep 8, 2026 | 730.00 | 744.96 | 728.64 | 728.64 | -6.86 | -0.93% | 100 |
| Sep 4, 2026 | 739.00 | 739.00 | 735.50 | 735.50 | +16.50 | +2.29% | 200 |
| Sep 3, 2026 | 745.00 | 749.00 | 719.00 | 719.00 | -6.25 | -0.86% | 200 |
| Sep 2, 2026 | 730.00 | 730.00 | 725.25 | 725.25 | -19.75 | -2.65% | 100 |
| Sep 1, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 736.26 | 745.00 | 727.50 | 745.00 | +13.20 | +1.80% | 100 |
| Aug 28, 2026 | 731.80 | 731.80 | 731.80 | 731.80 | -7.70 | -1.04% | 700 |
| Aug 27, 2026 | 739.50 | 739.50 | 739.50 | 739.50 | 0.00 | 0.00% | 100 |
| Aug 26, 2026 | 739.12 | 739.50 | 730.48 | 739.50 | +4.50 | +0.61% | 100 |
| Aug 25, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | +15.00 | +2.08% | 100 |
| Aug 24, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | -17.91 | -2.43% | 100 |
| Aug 20, 2026 | 726.00 | 737.91 | 726.00 | 737.91 | +23.28 | +3.26% | 100 |
| Aug 19, 2026 | 714.63 | 714.63 | 714.63 | 714.63 | -0.03 | -0.00% | 100 |
| Aug 18, 2026 | 714.66 | 714.66 | 714.66 | 714.66 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 714.66 | 714.66 | 714.66 | 714.66 | -13.18 | -1.81% | 400 |
| Aug 14, 2026 | 730.00 | 730.00 | 727.84 | 727.84 | -2.16 | -0.30% | 100 |
65 days, newest first. Daily bars as drawn on the ZFSVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.