Zimmer Biomet Holdings, Inc. (BIT:1ZBH)
Italy
· Delayed Price · Currency is EUR 88.88
0.00 (0.00%)
At close: Sep 23, 2025
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.45% | - |
| Sep 25, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -2.57% | - |
| Sep 24, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | -1.53% | - |
| Sep 23, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.51% | - |
| Sep 22, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.21% | - |
| Sep 19, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 1.97% | - |
| Sep 18, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.36% | - |
| Sep 17, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - | - |
| Sep 16, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | -2.54% | - |
| Sep 15, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -1.61% | - |
| Sep 12, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.43% | - |
| Sep 11, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 0.41% | - |
| Sep 10, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | -0.86% | - |
| Sep 9, 2025 | 89.00 | 89.00 | 89.00 | 88.88 | 88.88 | 0.07% | 30 |
| Sep 8, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | -1.33% | - |
| Sep 5, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -0.11% | - |
| Sep 4, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 0.83% | - |
| Sep 3, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | -1.06% | - |
| Sep 2, 2025 | 90.50 | 91.00 | 90.50 | 90.34 | 90.34 | 5.07% | 18 |
| Sep 1, 2025 | 94.94 | 94.94 | 94.94 | 85.98 | 85.98 | -4.57% | 18 |
| Aug 29, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 0.60% | - |
| Aug 28, 2025 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | -2.80% | - |
| Aug 27, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | -0.45% | - |
| Aug 26, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 0.39% | - |
| Aug 25, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 1.01% | - |
| Aug 22, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | 0.84% | - |
| Aug 21, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | -0.35% | - |
| Aug 20, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 1.75% | - |
| Aug 19, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | 0.70% | - |
| Aug 18, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 1.26% | - |
| Aug 14, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -0.36% | - |
| Aug 13, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 0.97% | - |
| Aug 12, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 1.73% | - |
| Aug 11, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | 2.71% | - |
| Aug 8, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.12% | - |
| Aug 7, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 6.58% | - |
| Aug 6, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | -2.64% | - |
| Aug 5, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.93% | - |
| Aug 4, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 1.07% | - |
| Aug 1, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -3.01% | - |
| Jul 31, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -1.77% | - |
| Jul 30, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.94% | - |
| Jul 29, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 0.12% | - |
| Jul 28, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 0.90% | - |
| Jul 25, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -0.29% | - |
| Jul 24, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 0.93% | - |
| Jul 23, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 1.54% | - |
| Jul 22, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 0.85% | - |
| Jul 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.19% | - |
| Jul 18, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | -0.15% | - |