Zimmer Biomet Holdings, Inc. (FRA:ZIM)
Germany · Delayed Price · Currency is EUR 83.78
-0.14 (-0.17%)
At close: Nov 28, 2025
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -0.17% | - |
| Nov 27, 2025 | 84.54 | 84.54 | 83.92 | 83.92 | 83.92 | 0.41% | 13 |
| Nov 26, 2025 | 83.48 | 83.58 | 83.48 | 83.58 | 83.58 | 2.80% | 15 |
| Nov 25, 2025 | 80.80 | 81.30 | 80.80 | 81.30 | 81.30 | 1.98% | 138 |
| Nov 24, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 3.83% | - |
| Nov 21, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -1.46% | - |
| Nov 20, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 1.67% | 20 |
| Nov 19, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.71% | - |
| Nov 18, 2025 | 76.16 | 76.16 | 76.10 | 76.10 | 76.10 | -1.42% | - |
| Nov 17, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.34% | - |
| Nov 14, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.23% | - |
| Nov 13, 2025 | 77.46 | 77.46 | 77.28 | 77.28 | 77.28 | 0.65% | 209 |
| Nov 12, 2025 | 76.12 | 76.78 | 76.12 | 76.78 | 76.78 | 0.16% | 55 |
| Nov 11, 2025 | 76.36 | 76.66 | 76.36 | 76.66 | 76.66 | -0.62% | 315 |
| Nov 10, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.94% | 2 |
| Nov 7, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.61% | - |
| Nov 6, 2025 | 75.72 | 75.96 | 75.72 | 75.96 | 75.96 | 0.21% | 30 |
| Nov 5, 2025 | 89.30 | 89.30 | 75.80 | 75.80 | 75.80 | -11.76% | 11 |
| Nov 4, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -1.11% | - |
| Nov 3, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.84% | - |
| Oct 31, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.84% | - |
| Oct 30, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | -1.50% | - |
| Oct 29, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -1.50% | - |
| Oct 28, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | -0.92% | - |
| Oct 27, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 0.14% | - |
| Oct 24, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -0.74% | - |
| Oct 23, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 1.36% | - |
| Oct 22, 2025 | 88.18 | 88.20 | 88.18 | 88.20 | 88.20 | 0.23% | - |
| Oct 21, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.77% | - |
| Oct 20, 2025 | 86.46 | 88.68 | 86.46 | 88.68 | 88.68 | 4.87% | 54 |
| Oct 17, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | -0.59% | - |
| Oct 16, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 0.62% | - |
| Oct 15, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 3.81% | - |
| Oct 14, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -0.56% | - |
| Oct 13, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -2.43% | - |
| Oct 10, 2025 | 83.96 | 83.96 | 83.94 | 83.94 | 83.94 | -0.40% | - |
| Oct 9, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -0.85% | - |
| Oct 8, 2025 | 84.94 | 85.00 | 84.94 | 85.00 | 85.00 | 0.97% | 7 |
| Oct 7, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -2.05% | - |
| Oct 6, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | 1.82% | - |
| Oct 3, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.55% | - |
| Oct 2, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 0.91% | - |
| Oct 1, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -0.10% | - |
| Sep 30, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -0.53% | - |
| Sep 29, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.50 | 1.14% | - |
| Sep 26, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.56 | -1.34% | - |
| Sep 25, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.67 | -1.18% | - |
| Sep 24, 2025 | 84.72 | 84.88 | 84.72 | 84.88 | 84.67 | -1.19% | 50 |
| Sep 23, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.69 | 1.20% | - |
| Sep 22, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.67 | 0.19% | - |