Zimmer Biomet Holdings, Inc. (BIT:1ZBH)
Italy · Delayed Price · Currency is EUR 72.98
-4.30 (-5.56%)
At close: Jan 21, 2026
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -5.56% | - |
| Jan 20, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 6.48% | - |
| Jan 19, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 0.89% | - |
| Jan 16, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -4.36% | - |
| Jan 15, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -5.41% | - |
| Jan 14, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -3.89% | - |
| Jan 13, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 1.57% | - |
| Jan 12, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 9.05% | - |
| Jan 9, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -11.39% | - |
| Jan 8, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 8.44% | - |
| Jan 7, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -5.26% | - |
| Jan 6, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 7.02% | - |
| Jan 5, 2026 | 78.46 | 78.46 | 78.46 | 76.68 | 76.68 | -2.86% | 40 |
| Jan 2, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 2.87% | - |
| Dec 30, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 3.81% | - |
| Dec 29, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - | - |
| Dec 23, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -3.07% | - |
| Dec 22, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -4.10% | - |
| Dec 19, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -4.70% | - |
| Dec 18, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -2.98% | - |
| Dec 17, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 10.77% | - |
| Dec 16, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -0.64% | - |
| Dec 15, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -2.84% | - |
| Dec 12, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 7.06% | - |
| Dec 11, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -5.22% | - |
| Dec 10, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 2.01% | - |
| Dec 9, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -3.91% | - |
| Dec 8, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 5.56% | - |
| Dec 5, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.65% | - |
| Dec 4, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -4.51% | - |
| Dec 3, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -3.87% | - |
| Dec 2, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -4.38% | - |
| Dec 1, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 0.05% | - |
| Nov 28, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | 5.64% | - |
| Nov 27, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 2.71% | - |
| Nov 26, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -1.86% | - |
| Nov 25, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -2.42% | - |
| Nov 24, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 3.59% | - |
| Nov 21, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 1.12% | - |
| Nov 20, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 1.94% | - |
| Nov 19, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -1.23% | - |
| Nov 18, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 1.32% | - |
| Nov 17, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.44% | - |
| Nov 14, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 0.36% | - |
| Nov 13, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 2.36% | - |
| Nov 12, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.81% | - |
| Nov 11, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.32% | - |
| Nov 10, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -1.50% | - |
| Nov 7, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.73% | - |
| Nov 6, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -1.47% | - |