Zimmer Biomet Holdings, Inc. (FRA:ZIM)
Germany · Delayed Price · Currency is EUR 84.04
+1.12 (1.35%)
At close: Feb 20, 2026
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 84.20 | 84.20 | 84.04 | 84.04 | 84.04 | 1.35% | - |
| Feb 19, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -0.46% | - |
| Feb 18, 2026 | 81.66 | 83.30 | 81.66 | 83.30 | 83.30 | 2.76% | 25 |
| Feb 17, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -0.54% | - |
| Feb 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.08% | 20 |
| Feb 13, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -0.62% | - |
| Feb 12, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 5.10% | - |
| Feb 11, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 1.78% | - |
| Feb 10, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.61% | - |
| Feb 9, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.91% | - |
| Feb 6, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.67% | - |
| Feb 5, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 1.50% | - |
| Feb 4, 2026 | 72.46 | 73.28 | 72.46 | 73.28 | 73.28 | 0.80% | 184 |
| Feb 3, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.55% | - |
| Feb 2, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1.73% | - |
| Jan 30, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.56% | - |
| Jan 29, 2026 | 71.18 | 71.46 | 71.18 | 71.46 | 71.46 | -0.11% | 5 |
| Jan 28, 2026 | 71.36 | 71.54 | 71.36 | 71.54 | 71.54 | -2.35% | 7 |
| Jan 27, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -0.14% | - |
| Jan 26, 2026 | 72.78 | 73.36 | 72.78 | 73.36 | 73.36 | -1.21% | 65 |
| Jan 23, 2026 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.71% | - |
| Jan 22, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -0.05% | - |
| Jan 21, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -0.73% | - |
| Jan 20, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -0.59% | - |
| Jan 19, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -1.86% | - |
| Jan 16, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -0.31% | - |
| Jan 15, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 1.19% | - |
| Jan 14, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -3.35% | - |
| Jan 13, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -1.34% | - |
| Jan 12, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -1.15% | - |
| Jan 9, 2026 | 80.38 | 80.38 | 80.12 | 80.12 | 80.12 | 1.01% | 117 |
| Jan 8, 2026 | 79.02 | 79.32 | 79.02 | 79.32 | 79.32 | -1.69% | 22 |
| Jan 7, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 2.67% | - |
| Jan 6, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 2.42% | - |
| Jan 5, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.31% | - |
| Jan 2, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 0.13% | - |
| Dec 30, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -0.52% | - |
| Dec 29, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.58 | 1.03% | - |
| Dec 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.80 | 0.08% | - |
| Dec 22, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.74 | -1.12% | - |
| Dec 19, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.60 | -1.13% | - |
| Dec 18, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.47 | 0.44% | - |
| Dec 17, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.13 | -0.62% | - |
| Dec 16, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.61 | -0.05% | - |
| Dec 15, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.65 | -0.79% | 30 |
| Dec 12, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.27 | -0.88% | - |
| Dec 11, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 78.97 | 0.20% | - |
| Dec 10, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 78.81 | -0.45% | - |
| Dec 9, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.17 | -1.39% | - |
| Dec 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.29 | 1.13% | - |