Zoom Communications Inc. (BIT:1ZM)
Italy · Delayed Price · Currency is EUR 71.23
0.00 (0.00%)
At close: Sep 12, 2025
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 70.56 | 71.23 | 70.56 | 71.23 | - | -0.45% | 8 |
| Sep 10, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | - | - | - |
| Sep 9, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | - | - | - |
| Sep 8, 2025 | 71.60 | 71.60 | 71.55 | 71.55 | - | 0.49% | 14 |
| Sep 5, 2025 | 71.48 | 71.48 | 71.20 | 71.20 | - | -0.54% | 14 |
| Sep 4, 2025 | 72.14 | 72.14 | 70.85 | 71.59 | - | 0.41% | 110 |
| Sep 3, 2025 | 70.71 | 71.30 | 70.71 | 71.30 | - | 2.92% | 8 |
| Sep 2, 2025 | 70.04 | 70.04 | 69.10 | 69.28 | - | 0.16% | 113 |
| Sep 1, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | - | - | - |
| Aug 29, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | - | - | - |
| Aug 28, 2025 | 69.54 | 69.54 | 69.17 | 69.17 | - | 0.44% | 30 |
| Aug 27, 2025 | 67.60 | 69.03 | 67.60 | 68.87 | - | 0.55% | 40 |
| Aug 26, 2025 | 69.83 | 69.83 | 68.49 | 68.49 | - | -1.41% | 50 |
| Aug 25, 2025 | 71.68 | 71.68 | 69.47 | 69.47 | - | 1.18% | 45 |
| Aug 22, 2025 | 66.71 | 68.66 | 65.80 | 68.66 | - | 10.97% | 287 |
| Aug 21, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | - | - | - |
| Aug 20, 2025 | 61.50 | 61.87 | 61.50 | 61.87 | - | 0.47% | 7 |
| Aug 19, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | - | - | - |
| Aug 18, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | - | - | - |
| Aug 14, 2025 | 62.01 | 62.01 | 61.58 | 61.58 | - | 2.96% | 40 |
| Aug 13, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | - | - | - |
| 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 | - | - | - |