Zoom Communications Inc. (ETR:5ZM)
Germany · Delayed Price · Currency is EUR 73.55
-3.05 (-3.98%)
At close: Nov 28, 2025
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 4.14% | 5 |
| Nov 25, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 4.19% | 20 |
| Nov 24, 2025 | 68.85 | 69.26 | 68.49 | 69.26 | 69.26 | 1.58% | 84 |
| Nov 21, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -2.40% | - |
| Nov 20, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -0.36% | - |
| Nov 19, 2025 | 69.85 | 70.11 | 69.85 | 70.11 | 70.11 | -2.63% | 2 |
| Nov 17, 2025 | 72.55 | 72.60 | 71.68 | 72.00 | 72.00 | 1.71% | 294 |
| Nov 14, 2025 | 72.53 | 72.53 | 70.79 | 70.79 | 70.79 | -2.88% | 90 |
| Nov 13, 2025 | 73.75 | 73.75 | 72.44 | 72.89 | 72.89 | -0.23% | 27 |
| Nov 12, 2025 | 72.99 | 73.71 | 72.99 | 73.06 | 73.06 | 0.72% | 36 |
| Nov 11, 2025 | 72.24 | 72.83 | 72.24 | 72.54 | 72.54 | 1.40% | 80 |
| Nov 10, 2025 | 70.92 | 71.54 | 70.61 | 71.54 | 71.54 | 2.10% | 50 |
| Nov 7, 2025 | 70.66 | 70.66 | 70.07 | 70.07 | 70.07 | -1.61% | 139 |
| Nov 6, 2025 | 72.36 | 72.36 | 71.10 | 71.22 | 71.22 | -2.25% | 178 |
| Nov 5, 2025 | 72.39 | 72.86 | 72.39 | 72.86 | 72.86 | -0.83% | 50 |
| Nov 4, 2025 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | -1.79% | - |
| Nov 3, 2025 | 75.92 | 75.92 | 74.04 | 74.81 | 74.81 | 0.28% | 901 |
| Oct 31, 2025 | 74.08 | 74.60 | 74.08 | 74.60 | 74.60 | 1.36% | 20 |
| Oct 30, 2025 | 73.08 | 73.63 | 73.08 | 73.60 | 73.60 | 2.29% | 129 |
| Oct 29, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -2.11% | - |
| Oct 28, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.04% | 5 |
| Oct 27, 2025 | 74.24 | 74.65 | 73.47 | 73.47 | 73.47 | 1.70% | 549 |
| Oct 24, 2025 | 71.88 | 72.32 | 71.88 | 72.24 | 72.24 | 1.52% | 108 |
| Oct 23, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | -0.74% | - |
| Oct 22, 2025 | 71.71 | 71.71 | 71.69 | 71.69 | 71.69 | 0.15% | 100 |
| Oct 21, 2025 | 70.17 | 71.58 | 70.17 | 71.58 | 71.58 | 5.31% | 122 |
| Oct 17, 2025 | 68.29 | 68.29 | 67.97 | 67.97 | 67.97 | -0.26% | 5 |
| Oct 16, 2025 | 67.87 | 68.79 | 67.87 | 68.15 | 68.15 | -0.13% | 73 |
| Oct 15, 2025 | 67.94 | 69.15 | 67.94 | 68.24 | 68.24 | 0.03% | 63 |
| Oct 14, 2025 | 68.12 | 68.22 | 68.12 | 68.22 | 68.22 | -1.46% | 22 |
| Oct 13, 2025 | 69.22 | 69.23 | 69.22 | 69.23 | 69.23 | -0.22% | 19 |
| Oct 10, 2025 | 71.67 | 71.67 | 69.38 | 69.38 | 69.38 | -1.07% | 35 |
| Oct 9, 2025 | 69.21 | 70.13 | 69.21 | 70.13 | 70.13 | 2.63% | 400 |
| Oct 8, 2025 | 68.64 | 68.86 | 68.33 | 68.33 | 68.33 | 0.86% | 9 |
| Oct 7, 2025 | 68.80 | 68.80 | 67.75 | 67.75 | 67.75 | -1.41% | 50 |
| Oct 6, 2025 | 69.97 | 69.97 | 68.72 | 68.72 | 68.72 | -1.12% | 206 |
| Oct 3, 2025 | 70.03 | 70.03 | 69.50 | 69.50 | 69.50 | -0.06% | 14 |
| Oct 2, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -0.16% | - |
| Oct 1, 2025 | 69.07 | 69.65 | 69.07 | 69.65 | 69.65 | -1.35% | 51 |
| Sep 30, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -1.34% | - |
| Sep 29, 2025 | 71.80 | 72.05 | 71.56 | 71.56 | 71.56 | -0.79% | 21 |
| Sep 26, 2025 | 71.70 | 72.13 | 71.70 | 72.13 | 72.13 | 1.16% | 40 |
| Sep 25, 2025 | 70.12 | 71.30 | 70.12 | 71.30 | 71.30 | 0.82% | 3 |
| Sep 24, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.53% | - |
| Sep 23, 2025 | 70.24 | 70.35 | 70.24 | 70.35 | 70.35 | -2.06% | 24 |
| Sep 22, 2025 | 72.35 | 72.35 | 71.83 | 71.83 | 71.83 | -0.07% | 13 |
| Sep 19, 2025 | 72.53 | 72.53 | 71.88 | 71.88 | 71.88 | -2.34% | 34 |
| Sep 18, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 1.57% | - |
| Sep 17, 2025 | 72.31 | 72.46 | 71.60 | 72.46 | 72.46 | 0.99% | 73 |
| Sep 16, 2025 | 72.00 | 72.00 | 71.75 | 71.75 | 71.75 | 0.06% | 25 |