Zoom Communications Inc. (FRA:5ZM)
Germany · Delayed Price · Currency is EUR 72.95
+0.22 (0.30%)
Sep 10, 2025, 10:25 AM CET
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 71.96 | 72.73 | 71.96 | 72.73 | 72.82 | 1.42% | 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 |
| Jul 22, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -0.50% | 321 |
| Jul 21, 2025 | 64.11 | 64.11 | 63.50 | 63.76 | 63.76 | -1.29% | 321 |
| Jul 18, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.34% | 99 |
| Jul 17, 2025 | 63.82 | 64.37 | 63.82 | 64.37 | 64.37 | 0.67% | 5 |
| Jul 16, 2025 | 63.95 | 63.95 | 63.94 | 63.94 | 63.94 | -0.28% | 10 |
| Jul 15, 2025 | 63.96 | 64.12 | 63.96 | 64.12 | 64.12 | 2.66% | 60 |
| Jul 14, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -2.47% | 20 |
| Jul 11, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -0.57% | 20 |
| Jul 10, 2025 | 65.51 | 65.51 | 64.41 | 64.41 | 64.41 | -2.38% | 355 |
| Jul 9, 2025 | 65.77 | 66.30 | 65.77 | 65.98 | 65.98 | -1.36% | 355 |
| Jul 8, 2025 | 65.50 | 66.89 | 65.33 | 66.89 | 66.89 | 1.56% | 246 |
| Jul 7, 2025 | 66.25 | 66.56 | 65.86 | 65.86 | 65.86 | -0.62% | 98 |
| Jul 4, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -1.07% | 50 |
| Jul 3, 2025 | 65.47 | 66.99 | 65.47 | 66.99 | 66.99 | 2.12% | 50 |
| Jul 2, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.35% | 8 |