Zimmer Biomet Holdings, Inc. (FRA:ZIM)
Germany · Delayed Price · Currency is EUR 76.80
-0.88 (-1.13%)
At close: Dec 19, 2025
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.13% | - |
| Dec 18, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.44% | - |
| Dec 17, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.62% | - |
| Dec 16, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | -0.05% | - |
| Dec 15, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.79% | 30 |
| Dec 12, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.88% | - |
| Dec 11, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.20% | - |
| Dec 10, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.45% | - |
| Dec 9, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -1.39% | - |
| Dec 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.13% | - |
| Dec 5, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.08% | - |
| Dec 4, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -1.22% | - |
| Dec 3, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -1.06% | - |
| Dec 2, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -2.28% | - |
| Dec 1, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | -0.60% | - |
| 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% | - |