Zimmer Biomet Holdings, Inc. (VIE:ZBH)
Austria
· Delayed Price · Currency is EUR 83.82
+1.28 (1.55%)
At close: Sep 26, 2025
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.06 | 83.82 | 83.06 | 83.82 | 83.82 | 1.55% | - |
| Sep 25, 2025 | 84.22 | 84.38 | 82.54 | 82.54 | 82.54 | -2.69% | - |
| Sep 24, 2025 | 85.12 | 85.40 | 84.82 | 84.82 | 84.82 | -1.96% | - |
| Sep 23, 2025 | 86.28 | 86.52 | 86.14 | 86.52 | 86.52 | 1.07% | - |
| Sep 22, 2025 | 85.14 | 85.60 | 84.64 | 85.60 | 85.60 | -0.26% | - |
| Sep 19, 2025 | 85.10 | 86.12 | 85.10 | 85.82 | 85.82 | 2.02% | - |
| Sep 18, 2025 | 85.08 | 85.22 | 84.12 | 84.12 | 84.12 | -0.66% | - |
| Sep 17, 2025 | 83.64 | 84.68 | 83.64 | 84.68 | 84.68 | 0.38% | - |
| Sep 16, 2025 | 85.68 | 85.68 | 84.36 | 84.36 | 84.36 | -2.54% | - |
| Sep 15, 2025 | 88.00 | 88.00 | 86.56 | 86.56 | 86.56 | -1.73% | - |
| Sep 12, 2025 | 88.76 | 88.90 | 88.08 | 88.08 | 88.08 | -0.43% | - |
| Sep 11, 2025 | 88.04 | 88.46 | 87.30 | 88.46 | 88.46 | 0.48% | - |
| Sep 10, 2025 | 88.94 | 88.94 | 88.04 | 88.04 | 88.04 | -1.01% | - |
| Sep 9, 2025 | 89.06 | 89.12 | 88.60 | 88.94 | 88.94 | 0.23% | - |
| Sep 8, 2025 | 90.28 | 90.28 | 88.74 | 88.74 | 88.74 | -1.44% | - |
| Sep 5, 2025 | 89.90 | 90.04 | 89.42 | 90.04 | 90.04 | -0.07% | - |
| Sep 4, 2025 | 90.16 | 90.22 | 90.10 | 90.10 | 90.10 | 0.90% | - |
| Sep 3, 2025 | 90.36 | 90.40 | 89.30 | 89.30 | 89.30 | -1.72% | - |
| Sep 2, 2025 | 90.60 | 91.06 | 90.60 | 90.86 | 90.86 | 0.13% | 35 |
| Sep 1, 2025 | 90.50 | 90.74 | 90.50 | 90.74 | 90.74 | 0.73% | - |
| Aug 29, 2025 | 89.94 | 90.08 | 89.66 | 90.08 | 90.08 | 0.63% | - |
| Aug 28, 2025 | 91.80 | 91.84 | 89.52 | 89.52 | 89.52 | -2.76% | - |
| Aug 27, 2025 | 92.58 | 92.86 | 92.06 | 92.06 | 92.06 | -0.48% | - |
| Aug 26, 2025 | 92.20 | 92.50 | 92.06 | 92.50 | 92.50 | 0.50% | - |
| Aug 25, 2025 | 91.84 | 92.68 | 91.84 | 92.04 | 92.04 | 0.79% | - |
| Aug 22, 2025 | 90.00 | 91.32 | 90.00 | 91.32 | 91.32 | 0.88% | - |
| Aug 21, 2025 | 90.92 | 90.92 | 90.42 | 90.52 | 90.52 | -0.24% | - |
| Aug 20, 2025 | 89.54 | 90.74 | 89.46 | 90.74 | 90.74 | 1.57% | - |
| Aug 19, 2025 | 87.76 | 89.34 | 87.16 | 89.34 | 89.34 | 0.72% | - |
| Aug 18, 2025 | 87.78 | 88.70 | 87.78 | 88.70 | 88.70 | 1.65% | - |
| Aug 15, 2025 | 87.76 | 87.76 | 87.26 | 87.26 | 87.26 | -0.41% | - |
| Aug 14, 2025 | 89.26 | 89.26 | 87.62 | 87.62 | 87.62 | 0.48% | - |
| Aug 13, 2025 | 87.14 | 87.20 | 87.02 | 87.20 | 87.20 | - | - |
| Aug 12, 2025 | 86.20 | 87.20 | 86.14 | 87.20 | 87.20 | 1.80% | - |
| Aug 11, 2025 | 85.14 | 85.72 | 85.08 | 85.66 | 85.66 | 2.64% | - |
| Aug 8, 2025 | 84.68 | 84.74 | 83.46 | 83.46 | 83.46 | 0.22% | - |
| Aug 7, 2025 | 78.14 | 83.66 | 78.14 | 83.28 | 83.28 | 6.58% | 218 |
| Aug 6, 2025 | 79.70 | 79.70 | 78.14 | 78.14 | 78.14 | -2.76% | - |
| Aug 5, 2025 | 80.20 | 80.36 | 80.12 | 80.36 | 80.36 | 1.11% | - |
| Aug 4, 2025 | 78.86 | 79.48 | 78.26 | 79.48 | 79.48 | 1.20% | - |
| Aug 1, 2025 | 80.96 | 80.96 | 78.54 | 78.54 | 78.54 | -3.20% | - |
| Jul 31, 2025 | 81.66 | 81.92 | 80.86 | 81.14 | 81.14 | -1.60% | - |
| Jul 30, 2025 | 82.16 | 82.82 | 82.14 | 82.46 | 82.46 | -0.67% | - |
| Jul 29, 2025 | 83.24 | 83.46 | 82.96 | 83.02 | 83.02 | -0.14% | - |
| Jul 28, 2025 | 83.40 | 83.64 | 83.14 | 83.14 | 83.14 | 0.90% | - |
| Jul 25, 2025 | 82.44 | 82.64 | 82.40 | 82.40 | 82.40 | -0.36% | - |
| Jul 24, 2025 | 84.04 | 84.04 | 82.40 | 82.70 | 82.70 | 0.83% | - |
| Jul 23, 2025 | 82.34 | 82.94 | 82.02 | 82.02 | 82.02 | 1.61% | - |
| Jul 22, 2025 | 79.22 | 80.72 | 79.06 | 80.72 | 80.72 | 0.40% | - |
| Jul 21, 2025 | 80.14 | 80.40 | 80.10 | 80.40 | 80.40 | -0.62% | - |