Zoom Communications Inc. (BIT:1ZM)
Italy · Delayed Price · Currency is EUR 65.47
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 60.42 | 60.42 | 59.81 | 59.81 | - | -8.65% | 20 |
| Aug 11, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | - | - | - |
| Aug 8, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | - | - | - |
| Aug 7, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | - | - | - |
| Aug 6, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | - | - | - |
| Aug 5, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | - | - | - |
| Aug 4, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | - | - | - |
| Aug 1, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | - | - | - |
| Jul 31, 2025 | 65.00 | 65.47 | 64.95 | 65.47 | - | 1.71% | 88 |
| Jul 30, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | - | - | - |
| Jul 29, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | - | - | - |
| Jul 28, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | - | - | - |
| Jul 25, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | - | - | - |
| Jul 24, 2025 | 65.00 | 65.00 | 64.37 | 64.37 | - | 0.86% | 3 |
| Jul 23, 2025 | 64.28 | 64.28 | 63.82 | 63.82 | - | 0.76% | 78 |
| Jul 22, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | - | - | - |
| Jul 21, 2025 | 63.97 | 63.97 | 63.34 | 63.34 | - | -0.17% | 31 |
| Jul 18, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | - | - | - |
| Jul 17, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | - | - | - |
| Jul 16, 2025 | 64.20 | 64.20 | 63.45 | 63.45 | - | -1.43% | 32 |
| Jul 15, 2025 | 64.61 | 64.61 | 64.37 | 64.37 | - | -0.17% | 7 |
| Jul 14, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | - | - | - |
| Jul 11, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | - | - | - |
| Jul 10, 2025 | 66.04 | 66.04 | 64.48 | 64.48 | - | -2.55% | 37 |
| Jul 9, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | - | - | - |
| Jul 8, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | - | - | - |
| Jul 7, 2025 | 66.45 | 66.45 | 66.17 | 66.17 | - | -0.08% | 20 |
| Jul 4, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | - | - | - |
| Jul 3, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | - | - | - |
| Jul 2, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | - | - | - |
| Jul 1, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | - | - | - |
| Jun 30, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | - | - | - |
| Jun 27, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | - | - | - |
| Jun 26, 2025 | 65.30 | 66.22 | 65.30 | 66.22 | - | -6.19% | 100 |
| Jun 25, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | - | - | - |
| Jun 24, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | - | - | - |
| Jun 23, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | - | - | - |
| Jun 20, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | - | - | - |
| Jun 19, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | - | - | - |
| Jun 18, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | - | - | - |
| Jun 17, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | - | - | - |
| Jun 16, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | - | - | - |
| Jun 13, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | - | - | - |
| Jun 12, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | - | - | - |
| Jun 11, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | - | - | - |
| Jun 10, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | - | - | - |
| Jun 9, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | - | - | - |
| Jun 6, 2025 | 71.50 | 71.50 | 70.59 | 70.59 | - | 0.14% | 100 |
| Jun 5, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | - | - | - |
| Jun 4, 2025 | 71.25 | 71.25 | 70.49 | 70.49 | - | -0.69% | 6 |