Zurich Insurance Group AG (ZURVY)
OTCMKTS
· Delayed Price · Currency is USD
35.85
+0.13 (0.36%)
Dec 5, 2025, 3:56 PM EST
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.83 | 36.04 | 35.74 | 35.87 | 35.87 | 0.42% | 82,438 |
| Dec 4, 2025 | 35.90 | 35.92 | 35.65 | 35.72 | 35.72 | 0.03% | 111,283 |
| Dec 3, 2025 | 35.71 | 35.81 | 35.57 | 35.71 | 35.71 | -1.11% | 77,014 |
| Dec 2, 2025 | 35.96 | 36.17 | 35.85 | 36.11 | 36.11 | 0.75% | 102,316 |
| Dec 1, 2025 | 35.93 | 36.02 | 35.82 | 35.84 | 35.84 | -0.53% | 132,798 |
| Nov 28, 2025 | 35.85 | 36.04 | 35.69 | 36.03 | 36.03 | 0.70% | 67,524 |
| Nov 26, 2025 | 35.60 | 35.87 | 35.54 | 35.78 | 35.78 | 1.33% | 126,088 |
| Nov 25, 2025 | 35.09 | 35.35 | 35.08 | 35.31 | 35.31 | 1.03% | 116,780 |
| Nov 24, 2025 | 34.77 | 35.02 | 34.72 | 34.95 | 34.95 | -0.43% | 221,205 |
| Nov 21, 2025 | 34.99 | 35.12 | 34.75 | 35.10 | 35.10 | 1.65% | 198,385 |
| Nov 20, 2025 | 34.81 | 34.85 | 34.48 | 34.53 | 34.53 | -0.66% | 121,793 |
| Nov 19, 2025 | 34.81 | 34.91 | 34.62 | 34.76 | 34.76 | -0.23% | 121,547 |
| Nov 18, 2025 | 34.88 | 35.07 | 34.73 | 34.84 | 34.84 | -1.86% | 158,968 |
| Nov 17, 2025 | 35.72 | 35.87 | 35.44 | 35.50 | 35.50 | -1.36% | 122,475 |
| Nov 14, 2025 | 36.21 | 36.27 | 35.95 | 35.99 | 35.99 | -0.99% | 75,347 |
| Nov 13, 2025 | 36.24 | 36.59 | 36.24 | 36.35 | 36.35 | 0.41% | 95,874 |
| Nov 12, 2025 | 36.11 | 36.37 | 36.11 | 36.20 | 36.20 | 0.53% | 71,989 |
| Nov 11, 2025 | 36.11 | 36.15 | 35.99 | 36.01 | 36.01 | 1.29% | 83,107 |
| Nov 10, 2025 | 35.14 | 35.55 | 35.14 | 35.55 | 35.55 | 0.28% | 119,454 |
| Nov 7, 2025 | 34.90 | 35.45 | 34.90 | 35.45 | 35.45 | 1.55% | 155,123 |
| Nov 6, 2025 | 34.88 | 35.06 | 34.82 | 34.91 | 34.91 | -0.54% | 286,294 |
| Nov 5, 2025 | 34.91 | 35.22 | 34.85 | 35.10 | 35.10 | 0.98% | 91,888 |
| Nov 4, 2025 | 34.25 | 34.89 | 34.25 | 34.76 | 34.76 | 0.87% | 96,017 |
| Nov 3, 2025 | 34.40 | 34.54 | 34.38 | 34.46 | 34.46 | -1.43% | 78,546 |
| Oct 31, 2025 | 34.93 | 34.96 | 34.68 | 34.96 | 34.96 | -1.55% | 122,871 |
| Oct 30, 2025 | 35.39 | 35.59 | 35.38 | 35.51 | 35.51 | -0.06% | 113,150 |
| Oct 29, 2025 | 35.66 | 35.83 | 35.51 | 35.53 | 35.53 | -1.74% | 238,420 |
| Oct 28, 2025 | 35.98 | 36.28 | 35.88 | 36.16 | 36.16 | 0.14% | 796,750 |
| Oct 27, 2025 | 35.88 | 36.14 | 35.84 | 36.11 | 36.11 | 1.23% | 284,769 |
| Oct 24, 2025 | 35.61 | 35.74 | 35.56 | 35.67 | 35.67 | -0.25% | 63,194 |
| Oct 23, 2025 | 35.73 | 35.78 | 35.59 | 35.76 | 35.76 | 0.79% | 58,352 |
| Oct 22, 2025 | 35.39 | 35.64 | 35.32 | 35.48 | 35.48 | 0.82% | 59,906 |
| Oct 21, 2025 | 35.10 | 35.38 | 35.09 | 35.19 | 35.19 | 0.09% | 74,595 |
| Oct 20, 2025 | 35.03 | 35.21 | 34.95 | 35.16 | 35.16 | 0.03% | 73,261 |
| Oct 17, 2025 | 34.86 | 35.16 | 34.78 | 35.15 | 35.15 | 0.20% | 90,749 |
| Oct 16, 2025 | 35.07 | 35.21 | 35.00 | 35.08 | 35.08 | -2.83% | 101,343 |
| Oct 15, 2025 | 36.04 | 36.16 | 35.91 | 36.10 | 36.10 | -0.19% | 72,213 |
| Oct 14, 2025 | 35.78 | 36.27 | 35.77 | 36.17 | 36.17 | 2.35% | 270,866 |
| Oct 13, 2025 | 35.43 | 35.44 | 35.26 | 35.34 | 35.34 | -0.81% | 689,827 |
| Oct 10, 2025 | 35.67 | 35.95 | 35.58 | 35.63 | 35.63 | 0.42% | 470,957 |
| Oct 9, 2025 | 35.88 | 35.88 | 35.41 | 35.48 | 35.48 | -1.64% | 1,600,330 |
| Oct 8, 2025 | 36.31 | 36.33 | 35.93 | 36.07 | 36.07 | -0.08% | 828,301 |
| Oct 7, 2025 | 36.11 | 36.20 | 35.94 | 36.10 | 36.10 | -0.23% | 69,803 |
| Oct 6, 2025 | 36.08 | 36.31 | 36.03 | 36.18 | 36.18 | 0.84% | 81,703 |
| Oct 3, 2025 | 35.70 | 35.88 | 35.67 | 35.88 | 35.88 | 0.25% | 58,271 |
| Oct 2, 2025 | 35.62 | 35.88 | 35.58 | 35.79 | 35.79 | -0.17% | 229,996 |
| Oct 1, 2025 | 35.54 | 36.00 | 35.54 | 35.85 | 35.85 | 0.22% | 58,941 |
| Sep 30, 2025 | 35.37 | 35.78 | 35.37 | 35.77 | 35.77 | 0.76% | 69,217 |
| Sep 29, 2025 | 35.45 | 35.52 | 35.35 | 35.50 | 35.50 | 0.14% | 71,126 |
| Sep 26, 2025 | 34.94 | 35.45 | 34.94 | 35.45 | 35.45 | 2.01% | 80,311 |