Zimmer Biomet Holdings, Inc. (FRA:ZIM)
Germany · Delayed Price · Currency is EUR 70.98
+0.54 (0.77%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:ZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.77% | - |
| Jun 1, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -0.62% | - |
| May 29, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.03% | - |
| May 28, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -1.94% | - |
| May 27, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -1.47% | - |
| May 26, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 0.05% | - |
| May 25, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 0.08% | - |
| May 22, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 0.08% | - |
| May 21, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -0.97% | - |
| May 20, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 1.71% | - |
| May 19, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 1.59% | - |
| May 18, 2026 | 71.60 | 71.60 | 71.56 | 71.56 | 71.56 | 1.36% | - |
| May 15, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.28% | - |
| May 14, 2026 | 70.42 | 70.42 | 70.40 | 70.40 | 70.40 | -0.65% | - |
| May 13, 2026 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 5.20% | - |
| May 12, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -4.05% | - |
| May 11, 2026 | 69.74 | 70.20 | 69.74 | 70.20 | 70.20 | -0.90% | 500 |
| May 8, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 0.85% | - |
| May 7, 2026 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -0.37% | - |
| May 6, 2026 | 70.56 | 70.56 | 70.50 | 70.50 | 70.50 | -0.03% | - |
| May 5, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -0.28% | - |
| May 4, 2026 | 70.44 | 70.72 | 70.44 | 70.72 | 70.72 | 3.76% | 50 |
| Apr 30, 2026 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -4.05% | - |
| Apr 29, 2026 | 70.42 | 71.04 | 70.42 | 71.04 | 71.04 | -9.85% | 20 |
| Apr 28, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1.81% | - |
| Apr 27, 2026 | 77.44 | 77.44 | 77.40 | 77.40 | 77.40 | -1.73% | - |
| Apr 24, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.46% | - |
| Apr 23, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.25% | - |
| Apr 22, 2026 | 78.62 | 79.32 | 78.62 | 79.32 | 79.32 | -2.65% | 16 |
| Apr 21, 2026 | 80.82 | 81.48 | 80.82 | 81.48 | 81.48 | 1.55% | 1 |
| Apr 20, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.20% | - |
| Apr 17, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.68% | - |
| Apr 16, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -2.48% | - |
| Apr 15, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 1.04% | - |
| Apr 14, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 2.31% | - |
| Apr 13, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.35% | - |
| Apr 10, 2026 | 79.28 | 79.28 | 79.18 | 79.18 | 79.18 | -0.20% | - |
| Apr 9, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.99% | - |
| Apr 8, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -0.03% | - |
| Apr 7, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.20% | - |
| Apr 2, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.82% | - |
| Apr 1, 2026 | 77.94 | 77.94 | 77.78 | 77.78 | 77.78 | 1.04% | 50 |
| Mar 31, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.82% | - |
| Mar 30, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.35 | -0.67% | - |
| Mar 27, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 76.87 | 2.15% | - |
| Mar 26, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.25 | 1.51% | - |
| Mar 25, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.14 | -1.48% | - |
| Mar 24, 2026 | 75.48 | 75.48 | 75.46 | 75.46 | 75.25 | 0.13% | 50 |
| Mar 23, 2026 | 75.26 | 75.36 | 75.26 | 75.36 | 75.15 | -2.56% | - |
| Mar 20, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.13 | -0.15% | - |