Zoom Communications, Inc. (ETR:5ZM)
Germany · Delayed Price · Currency is EUR 76.91
-3.43 (-4.27%)
At close: Jan 30, 2026
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 78.27 | 78.27 | 76.91 | 76.91 | 76.91 | -4.27% | 253 |
| Jan 29, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -0.75% | 10 |
| Jan 28, 2026 | 78.77 | 81.14 | 78.77 | 80.95 | 80.95 | 2.29% | 120 |
| Jan 27, 2026 | 81.28 | 81.30 | 79.14 | 79.14 | 79.14 | 4.82% | 453 |
| Jan 26, 2026 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | 4.07% | 20 |
| Jan 23, 2026 | 72.54 | 72.55 | 72.40 | 72.55 | 72.55 | 1.54% | 63 |
| Jan 22, 2026 | 70.16 | 72.00 | 70.16 | 71.45 | 71.45 | 3.67% | 134 |
| Jan 21, 2026 | 69.13 | 69.13 | 68.70 | 68.92 | 68.92 | -0.16% | 20 |
| Jan 20, 2026 | 68.73 | 69.03 | 68.73 | 69.03 | 69.03 | -1.43% | 9 |
| Jan 19, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | -0.64% | 1 |
| Jan 16, 2026 | 69.91 | 70.48 | 69.68 | 70.48 | 70.48 | -0.47% | 248 |
| Jan 15, 2026 | 71.23 | 71.23 | 70.74 | 70.81 | 70.81 | -1.53% | 336 |
| Jan 14, 2026 | 71.01 | 72.00 | 70.74 | 71.91 | 71.91 | -0.17% | 110 |
| Jan 13, 2026 | 73.64 | 73.64 | 71.68 | 72.03 | 72.03 | -2.50% | 27 |
| Jan 12, 2026 | 71.67 | 73.96 | 71.67 | 73.88 | 73.88 | 1.00% | 78 |
| Jan 9, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.38% | 100 |
| Jan 8, 2026 | 73.35 | 73.35 | 72.87 | 72.87 | 72.87 | -0.41% | 16 |
| Jan 7, 2026 | 73.21 | 73.34 | 73.17 | 73.17 | 73.17 | -1.13% | 14 |
| Jan 6, 2026 | 73.80 | 74.01 | 73.80 | 74.01 | 74.01 | 0.98% | 21 |
| Jan 5, 2026 | 73.09 | 73.29 | 73.09 | 73.29 | 73.29 | -0.53% | 63 |
| Jan 2, 2026 | 73.64 | 73.68 | 73.64 | 73.68 | 73.68 | 0.14% | 37 |
| Dec 30, 2025 | 73.79 | 73.79 | 73.58 | 73.58 | 73.58 | -0.42% | 7 |
| Dec 29, 2025 | 74.41 | 74.41 | 73.89 | 73.89 | 73.89 | -0.48% | 5 |
| Dec 23, 2025 | 75.73 | 76.10 | 74.25 | 74.25 | 74.25 | -3.37% | 26 |
| Dec 22, 2025 | 76.86 | 77.00 | 76.82 | 76.84 | 76.84 | 0.38% | 62 |
| Dec 19, 2025 | 76.40 | 76.55 | 76.40 | 76.55 | 76.55 | -0.05% | 43 |
| Dec 18, 2025 | 76.49 | 76.59 | 76.49 | 76.59 | 76.59 | 0.68% | 3 |
| Dec 17, 2025 | 75.22 | 76.60 | 75.22 | 76.07 | 76.07 | 2.52% | 197 |
| Dec 16, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.03% | - |
| Dec 15, 2025 | 76.58 | 76.58 | 74.18 | 74.18 | 74.18 | -2.24% | 104 |
| Dec 12, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -0.17% | - |
| Dec 11, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 0.46% | 15 |
| Dec 10, 2025 | 75.50 | 75.66 | 74.71 | 75.66 | 75.66 | 0.08% | 512 |
| Dec 9, 2025 | 75.49 | 75.60 | 75.49 | 75.60 | 75.60 | 0.15% | 12 |
| Dec 8, 2025 | 74.94 | 75.49 | 74.71 | 75.49 | 75.49 | 0.01% | 71 |
| Dec 5, 2025 | 75.00 | 75.80 | 75.00 | 75.48 | 75.48 | 2.39% | 78 |
| Dec 4, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -0.01% | - |
| Dec 3, 2025 | 72.97 | 73.73 | 72.97 | 73.73 | 73.73 | -0.82% | 70 |
| Dec 2, 2025 | 72.74 | 74.34 | 72.74 | 74.34 | 74.34 | 1.31% | 25 |
| Dec 1, 2025 | 72.85 | 74.36 | 72.70 | 73.38 | 73.38 | -0.23% | 2,121 |
| Nov 28, 2025 | 72.82 | 73.84 | 72.82 | 73.55 | 73.55 | -3.98% | 50 |
| Nov 27, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.93% | - |
| 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 |