Zimmer Biomet Holdings, Inc. (BIT:1ZBH)
Italy · Delayed Price · Currency is EUR 88.86
0.00 (0.00%)
Last updated: Nov 18, 2025, 9:00 AM CET
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 5, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -12.56% | - |
| Nov 4, 2025 | 89.06 | 89.06 | 89.06 | 88.86 | 88.86 | 3.11% | 20 |
| Nov 3, 2025 | 85.88 | 85.88 | 85.88 | 86.18 | 86.18 | -1.19% | 18 |
| Oct 31, 2025 | 88.00 | 88.00 | 88.00 | 87.22 | 87.22 | 2.06% | 30 |
| Oct 30, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | -0.30% | - |
| Oct 29, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -3.21% | - |
| Oct 28, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 1.44% | - |
| Oct 27, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.86% | - |
| Oct 24, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | -0.94% | - |
| Oct 23, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -2.82% | - |
| Oct 22, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 2.28% | - |
| Oct 21, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 1.29% | - |
| Oct 20, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 1.94% | - |
| Oct 17, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | 2.05% | - |
| Oct 16, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -0.45% | - |
| Oct 15, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 3.57% | - |
| Oct 14, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.89% | - |
| Oct 13, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -0.38% | - |
| Oct 10, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -2.39% | - |
| Oct 9, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.87% | - |
| Oct 8, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.14% | - |
| Oct 7, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.36% | - |
| Oct 6, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | 1.08% | - |
| Oct 3, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | -1.28% | - |
| Oct 2, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 1.86% | - |
| Oct 1, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.86% | - |
| Sep 30, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -0.21% | - |
| Sep 29, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - | - |
| Sep 26, 2025 | 83.60 | 83.60 | 83.60 | 83.80 | 83.59 | 1.45% | - |
| Sep 25, 2025 | 82.40 | 82.40 | 82.40 | 82.60 | 82.40 | -2.57% | - |
| Sep 24, 2025 | 84.57 | 84.57 | 84.57 | 84.78 | 84.57 | -1.53% | - |
| Sep 23, 2025 | 85.89 | 85.89 | 85.89 | 86.10 | 85.89 | 0.51% | - |
| Sep 22, 2025 | 85.45 | 85.45 | 85.45 | 85.66 | 85.45 | -0.21% | - |
| Sep 19, 2025 | 85.63 | 85.63 | 85.63 | 85.84 | 85.63 | 1.97% | - |
| Sep 18, 2025 | 83.97 | 83.97 | 83.97 | 84.18 | 83.97 | -0.36% | - |
| Sep 17, 2025 | 84.27 | 84.27 | 84.27 | 84.48 | 84.27 | - | - |
| Sep 16, 2025 | 84.27 | 84.27 | 84.27 | 84.48 | 84.27 | -2.54% | - |
| Sep 15, 2025 | 86.47 | 86.47 | 86.47 | 86.68 | 86.47 | -1.61% | - |