Zimmer Biomet Holdings, Inc. (FRA:ZIM)
Germany · Delayed Price · Currency is EUR 85.40
-0.76 (-0.88%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:ZIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |