Zoom Communications Inc. (FRA:5ZM)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202570.4670.4670.4670.4670.46-1.72%216
Oct 22, 202571.7171.7171.6971.6971.690.15%216
Oct 21, 202570.1771.5870.1771.5871.584.36%216
Oct 20, 202568.5968.5968.5968.5968.590.91%60
Oct 17, 202568.2968.2967.9767.9767.97-0.26%60
Oct 16, 202567.8768.7967.8768.1568.15-0.13%120
Oct 15, 202567.9469.1567.9468.2468.240.03%120
Oct 14, 202568.1268.2268.1268.2268.22-1.46%120
Oct 13, 202569.2269.2369.2269.2369.23-0.22%120
Oct 10, 202571.6771.6769.3869.3869.38-1.07%120
Oct 9, 202569.2170.1369.2170.1370.132.63%400
Oct 8, 202568.6468.8668.3368.3368.330.86%235
Oct 7, 202568.8068.8067.7567.7567.75-1.41%185
Oct 6, 202569.9769.9768.7268.7268.72-1.12%710
Oct 3, 202570.0370.0369.5069.5069.50-0.06%94
Oct 2, 202569.5469.5469.5469.5469.54-0.16%144
Oct 1, 202569.0769.6569.0769.6569.65-1.35%144
Sep 30, 202570.6070.6070.6070.6070.60-1.34%15
Sep 29, 202571.8072.0571.5671.5671.56-0.79%21
Sep 26, 202571.7072.1371.7072.1372.131.16%40
Sep 25, 202570.1271.3070.1271.3071.300.82%24
Sep 24, 202570.7270.7270.7270.7270.720.53%24
Sep 23, 202570.2470.3570.2470.3570.35-2.06%200
Sep 22, 202572.3572.3571.8371.8371.83-0.07%30
Sep 19, 202572.5372.5371.8871.8871.88-2.34%34
Sep 18, 202573.6073.6073.6073.6073.601.57%30
Sep 17, 202572.3172.4671.6072.4672.460.99%73
Sep 16, 202572.0072.0071.7571.7571.750.06%25
Sep 15, 202571.5671.7171.5671.7171.71-0.54%18
Sep 12, 202572.6072.6072.1072.1072.101.09%30
Sep 11, 202571.3271.3271.3271.3271.32-0.53%212
Sep 10, 202571.7571.9071.7071.7071.70-1.54%256
Sep 9, 202572.0572.8272.0572.8272.821.55%121
Sep 8, 202571.7171.7171.7171.7171.710.94%25
Sep 5, 202571.0471.0471.0471.0471.04-0.84%584
Sep 4, 202571.3872.0270.8571.6471.640.32%785
Sep 3, 202570.0971.4170.0971.4171.413.22%18
Sep 2, 202569.1869.1869.1869.1869.18-0.60%2
Sep 1, 202569.6069.6069.6069.6069.601.09%2
Aug 29, 202568.8568.8568.8568.8568.85-0.94%311
Aug 28, 202569.0269.8769.0269.5069.501.43%311
Aug 27, 202567.6368.5267.5068.5268.52-1.44%547
Aug 26, 202569.5269.5269.5269.5269.52-1.60%977
Aug 25, 202570.1670.7870.1670.6570.650.53%977
Aug 22, 202566.4170.2866.1470.2870.2811.31%780
Aug 21, 202561.8163.1461.8163.1463.142.82%315
Aug 20, 202561.8061.8061.4161.4161.41-1.11%315
Aug 19, 202562.8663.2862.1062.1062.10-0.67%22
Aug 18, 202562.2662.5262.2662.5262.520.18%73
Aug 15, 202561.3562.4161.2862.4162.410.99%125