Zoom Communications Inc. (FRA:5ZM)
Germany · Delayed Price · Currency is EUR 70.46
-1.19 (-1.66%)
Oct 23, 2025, 8:04 AM CET
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -1.72% | 216 |
| Oct 22, 2025 | 71.71 | 71.71 | 71.69 | 71.69 | 71.69 | 0.15% | 216 |
| Oct 21, 2025 | 70.17 | 71.58 | 70.17 | 71.58 | 71.58 | 4.36% | 216 |
| Oct 20, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.91% | 60 |
| Oct 17, 2025 | 68.29 | 68.29 | 67.97 | 67.97 | 67.97 | -0.26% | 60 |
| Oct 16, 2025 | 67.87 | 68.79 | 67.87 | 68.15 | 68.15 | -0.13% | 120 |
| Oct 15, 2025 | 67.94 | 69.15 | 67.94 | 68.24 | 68.24 | 0.03% | 120 |
| Oct 14, 2025 | 68.12 | 68.22 | 68.12 | 68.22 | 68.22 | -1.46% | 120 |
| Oct 13, 2025 | 69.22 | 69.23 | 69.22 | 69.23 | 69.23 | -0.22% | 120 |
| Oct 10, 2025 | 71.67 | 71.67 | 69.38 | 69.38 | 69.38 | -1.07% | 120 |
| 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% | 235 |
| Oct 7, 2025 | 68.80 | 68.80 | 67.75 | 67.75 | 67.75 | -1.41% | 185 |
| Oct 6, 2025 | 69.97 | 69.97 | 68.72 | 68.72 | 68.72 | -1.12% | 710 |
| Oct 3, 2025 | 70.03 | 70.03 | 69.50 | 69.50 | 69.50 | -0.06% | 94 |
| Oct 2, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -0.16% | 144 |
| Oct 1, 2025 | 69.07 | 69.65 | 69.07 | 69.65 | 69.65 | -1.35% | 144 |
| Sep 30, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -1.34% | 15 |
| 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% | 24 |
| Sep 24, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.53% | 24 |
| Sep 23, 2025 | 70.24 | 70.35 | 70.24 | 70.35 | 70.35 | -2.06% | 200 |
| Sep 22, 2025 | 72.35 | 72.35 | 71.83 | 71.83 | 71.83 | -0.07% | 30 |
| 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% | 30 |
| 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 |
| Sep 15, 2025 | 71.56 | 71.71 | 71.56 | 71.71 | 71.71 | -0.54% | 18 |
| Sep 12, 2025 | 72.60 | 72.60 | 72.10 | 72.10 | 72.10 | 1.09% | 30 |
| Sep 11, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.53% | 212 |
| Sep 10, 2025 | 71.75 | 71.90 | 71.70 | 71.70 | 71.70 | -1.54% | 256 |
| Sep 9, 2025 | 72.05 | 72.82 | 72.05 | 72.82 | 72.82 | 1.55% | 121 |
| Sep 8, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 0.94% | 25 |
| Sep 5, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -0.84% | 584 |
| Sep 4, 2025 | 71.38 | 72.02 | 70.85 | 71.64 | 71.64 | 0.32% | 785 |
| Sep 3, 2025 | 70.09 | 71.41 | 70.09 | 71.41 | 71.41 | 3.22% | 18 |
| Sep 2, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.60% | 2 |
| Sep 1, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.09% | 2 |
| Aug 29, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.94% | 311 |
| Aug 28, 2025 | 69.02 | 69.87 | 69.02 | 69.50 | 69.50 | 1.43% | 311 |
| Aug 27, 2025 | 67.63 | 68.52 | 67.50 | 68.52 | 68.52 | -1.44% | 547 |
| Aug 26, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -1.60% | 977 |
| Aug 25, 2025 | 70.16 | 70.78 | 70.16 | 70.65 | 70.65 | 0.53% | 977 |
| Aug 22, 2025 | 66.41 | 70.28 | 66.14 | 70.28 | 70.28 | 11.31% | 780 |
| Aug 21, 2025 | 61.81 | 63.14 | 61.81 | 63.14 | 63.14 | 2.82% | 315 |
| Aug 20, 2025 | 61.80 | 61.80 | 61.41 | 61.41 | 61.41 | -1.11% | 315 |
| Aug 19, 2025 | 62.86 | 63.28 | 62.10 | 62.10 | 62.10 | -0.67% | 22 |
| Aug 18, 2025 | 62.26 | 62.52 | 62.26 | 62.52 | 62.52 | 0.18% | 73 |
| Aug 15, 2025 | 61.35 | 62.41 | 61.28 | 62.41 | 62.41 | 0.99% | 125 |