Zimmer Biomet Holdings, Inc. (FRA:ZIM)
Germany · Delayed Price · Currency is EUR 71.46
-0.08 (-0.11%)
At close: Jan 29, 2026
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.39 | 0.08% | - |
| Dec 4, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.33 | -1.22% | - |
| Dec 3, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.31 | -1.06% | - |
| Dec 2, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.16 | -2.28% | - |
| Dec 1, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.06 | -0.60% | - |
| Nov 28, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.56 | -0.17% | - |
| Nov 27, 2025 | 84.54 | 84.54 | 83.92 | 83.92 | 83.70 | 0.41% | 13 |
| Nov 26, 2025 | 83.48 | 83.58 | 83.48 | 83.58 | 83.36 | 2.80% | 15 |
| Nov 25, 2025 | 80.80 | 81.30 | 80.80 | 81.30 | 81.08 | 1.98% | 138 |
| Nov 24, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.51 | 3.83% | - |
| Nov 21, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.58 | -1.46% | - |
| Nov 20, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.71 | 1.67% | 20 |
| Nov 19, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.44 | 0.71% | - |
| Nov 18, 2025 | 76.16 | 76.16 | 76.10 | 76.10 | 75.90 | -1.42% | - |
| Nov 17, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.99 | -0.34% | - |