Zoom Communications Inc. (FRA:5ZM)
Germany · Delayed Price · Currency is EUR 69.58
-1.35 (-1.90%)
Oct 1, 2025, 8:02 AM CET
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | - | -0.88% | 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 |
| Aug 14, 2025 | 61.58 | 61.80 | 61.58 | 61.80 | 61.80 | 3.50% | 50 |
| Aug 13, 2025 | 59.81 | 59.89 | 59.65 | 59.71 | 59.71 | -0.25% | 240 |
| Aug 12, 2025 | 60.18 | 60.18 | 59.86 | 59.86 | 59.86 | -2.35% | 42 |
| Aug 11, 2025 | 61.05 | 62.00 | 61.05 | 61.30 | 61.30 | 0.10% | 379 |
| Aug 8, 2025 | 61.16 | 61.24 | 61.16 | 61.24 | 61.24 | -2.17% | 2 |
| Aug 7, 2025 | 62.44 | 62.60 | 62.44 | 62.60 | 62.60 | 0.85% | 7 |
| Aug 6, 2025 | 61.90 | 62.07 | 61.90 | 62.07 | 62.07 | -0.34% | 7 |
| Aug 5, 2025 | 62.27 | 62.28 | 62.27 | 62.28 | 62.28 | 0.24% | 40 |
| Aug 4, 2025 | 61.32 | 62.13 | 61.32 | 62.13 | 62.13 | -3.63% | 15 |
| Aug 1, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -1.44% | 15 |
| Jul 31, 2025 | 65.20 | 65.41 | 65.20 | 65.41 | 65.41 | 1.44% | 15 |
| Jul 30, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.49% | 525 |
| Jul 29, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.31% | 525 |
| Jul 28, 2025 | 63.56 | 65.00 | 63.56 | 65.00 | 65.00 | 1.21% | 525 |
| Jul 25, 2025 | 64.14 | 64.22 | 64.14 | 64.22 | 64.22 | 0.02% | 210 |
| Jul 24, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 0.61% | 10 |
| Jul 23, 2025 | 64.05 | 64.05 | 63.82 | 63.82 | 63.82 | 0.60% | 10 |