Zimmer Biomet Holdings, Inc. (FRA:ZIM)
Germany · Delayed Price · Currency is EUR 81.68
-2.32 (-2.76%)
At close: Sep 18, 2026
FRA:ZIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -2.76% | - |
| Sep 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.87% | - |
| Sep 16, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | 1.88% | - |
| Sep 15, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 3.74% | - |
| Sep 14, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 1.21% | - |
| Sep 11, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -2.05% | - |
| Sep 10, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.22% | - |
| Sep 9, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -3.95% | - |
| Sep 8, 2026 | 83.70 | 84.04 | 83.70 | 84.02 | 84.02 | 0.17% | 182 |
| Sep 7, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -0.83% | - |
| Sep 4, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | -0.82% | - |
| Sep 3, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.05% | - |
| Sep 2, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -0.42% | - |
| Sep 1, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -1.99% | - |
| Aug 31, 2026 | 86.52 | 87.42 | 86.52 | 87.42 | 87.42 | 2.97% | 46 |
| Aug 28, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -1.42% | - |
| Aug 27, 2026 | 86.54 | 86.54 | 86.12 | 86.12 | 86.12 | 0.84% | 50 |
| Aug 26, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.88% | - |
| Aug 25, 2026 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 0.33% | - |
| Aug 24, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | 2.07% | - |
| Aug 21, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -1.98% | - |
| Aug 20, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 1.06% | - |
| Aug 19, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.85% | - |
| Aug 18, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | -2.48% | - |
| Aug 17, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | 0.72% | - |
| Aug 14, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 1.56% | - |
| Aug 13, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.74% | - |
| Aug 12, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.48% | - |
| Aug 11, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 1.37% | - |
| Aug 10, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -0.88% | - |
| Aug 7, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.85% | - |
| Aug 6, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 2.23% | - |
| Aug 5, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | -1.36% | - |
| Aug 4, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 3.28% | - |
| Aug 3, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 1.37% | - |
| Jul 31, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -6.10% | 2 |
| Jul 30, 2026 | 84.44 | 85.26 | 84.44 | 85.26 | 85.26 | 0.42% | 2 |
| Jul 29, 2026 | 83.52 | 84.90 | 83.52 | 84.90 | 84.90 | 4.30% | 92 |
| Jul 28, 2026 | 80.48 | 81.40 | 80.48 | 81.40 | 81.40 | 1.93% | 245 |
| Jul 27, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 1.89% | - |
| Jul 24, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 1.66% | - |
| Jul 23, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.49% | - |
| Jul 22, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -0.97% | - |
| Jul 21, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -1.26% | - |
| Jul 20, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -1.71% | - |
| Jul 17, 2026 | 81.30 | 81.30 | 80.62 | 80.62 | 80.62 | 3.09% | 136 |
| Jul 16, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -1.11% | - |
| Jul 15, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -3.89% | - |
| Jul 14, 2026 | 82.26 | 82.28 | 82.26 | 82.28 | 82.28 | 3.11% | 110 |
| Jul 13, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 2.73% | - |