Zimmer Biomet Holdings, Inc. (BIT:1ZBH)
Italy · Delayed Price · Currency is EUR 80.94
+4.26 (5.56%)
Last updated: Feb 10, 2026, 3:23 PM CET
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 76.68 | 76.68 | 76.68 | 80.94 | 80.94 | 6.33% | 29 |
| Feb 9, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 1.55% | - |
| Feb 6, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 4.90% | - |
| Feb 5, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -3.14% | - |
| Feb 4, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 0.22% | - |
| Feb 3, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 2.74% | - |
| Feb 2, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.17% | - |
| Jan 30, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -0.08% | - |
| Jan 29, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -2.50% | - |
| Jan 28, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 3.40% | - |
| Jan 27, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 0.17% | - |
| Jan 26, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -0.75% | - |
| Jan 23, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -6.40% | - |
| Jan 22, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 4.93% | - |
| 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% | - |