Zimmer Biomet Holdings, Inc. (FRA:ZIM)
Germany · Delayed Price · Currency is EUR 81.30
+1.44 (1.80%)
Last updated: Jul 28, 2026, 9:23 AM CET
FRA:ZIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 80.48 | 81.30 | 80.48 | 81.30 | - | 1.80% | - |
| 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% | - |
| Jul 10, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 1.76% | - |
| Jul 9, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -2.05% | - |
| Jul 8, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -0.23% | - |
| Jul 7, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 2.28% | - |
| Jul 6, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.34% | - |
| Jul 3, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 3.42% | - |
| Jul 2, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -2.08% | - |
| Jul 1, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -5.91% | - |
| Jun 30, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | -1.99% | - |
| Jun 29, 2026 | 81.54 | 81.54 | 81.50 | 81.50 | 81.50 | 2.49% | - |
| Jun 26, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.28% | - |
| Jun 25, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 3.54% | - |
| Jun 24, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.59 | 1.29% | - |
| Jun 23, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 75.61 | -1.66% | - |
| Jun 22, 2026 | 76.50 | 77.10 | 76.50 | 77.10 | 76.89 | 0.84% | 42 |
| Jun 19, 2026 | 76.48 | 76.48 | 76.46 | 76.46 | 76.25 | 1.19% | 63 |
| Jun 18, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.35 | -1.49% | - |
| Jun 17, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.49 | 1.03% | - |
| Jun 16, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.71 | 0.21% | - |
| Jun 15, 2026 | 76.24 | 76.24 | 75.76 | 75.76 | 75.55 | 0.91% | 136 |
| Jun 12, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 74.87 | -1.34% | - |
| Jun 11, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 75.89 | -0.55% | - |
| Jun 10, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.31 | 1.46% | - |
| Jun 9, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.21 | -0.19% | - |
| Jun 8, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.35 | 1.72% | - |
| Jun 5, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.08 | 1.92% | - |
| Jun 4, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 72.68 | 1.50% | - |
| Jun 3, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.60 | 1.16% | - |
| Jun 2, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.78 | 0.77% | - |
| Jun 1, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.25 | -0.62% | - |
| May 29, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.68 | -0.03% | - |
| May 28, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.70 | -1.94% | - |
| May 27, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.10 | -1.47% | - |
| May 26, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.18 | 0.05% | - |
| May 25, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.14 | 0.08% | - |
| May 22, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.08 | 0.08% | - |
| May 21, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.02 | -0.97% | - |
| May 20, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.74 | 1.71% | - |