Zimmer Biomet Holdings, Inc. (SWX:ZBH)
Switzerland · Delayed Price · Currency is CHF 72.00
+0.50 (0.70%)
At close: Apr 2, 2026
SWX:ZBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Apr 1, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Mar 31, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Mar 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.31 | - | - |
| Mar 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.31 | - | - |
| Mar 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.31 | - | - |
| Mar 25, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.31 | - | - |
| Mar 24, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.31 | - | - |
| Mar 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.31 | -0.71% | - |
| Mar 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | -2.78% | - |
| Mar 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.80 | - | - |
| Mar 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.80 | -2.04% | - |
| Mar 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.30 | - | - |
| Mar 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.30 | 0.68% | - |
| Mar 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.80 | - | - |
| Mar 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.80 | - | - |
| Mar 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.80 | - | - |
| Mar 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.80 | - | - |
| Mar 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.80 | -0.68% | - |
| Mar 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.30 | -1.34% | - |
| Mar 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.29 | -2.61% | - |
| Mar 4, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.29 | - | - |
| Mar 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.29 | -0.65% | - |
| Mar 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.79 | - | - |
| Feb 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.79 | - | - |
| Feb 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.79 | 0.65% | - |
| Feb 25, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.29 | - | - |
| Feb 24, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.29 | 0.66% | - |
| Feb 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.79 | - | - |
| Feb 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.79 | 1.33% | - |
| Feb 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.79 | - | - |
| Feb 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.79 | 1.35% | - |
| Feb 17, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.80 | - | - |
| Feb 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.80 | - | - |
| Feb 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.80 | - | - |
| Feb 12, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.80 | 2.78% | - |
| Feb 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.80 | 0.70% | - |
| Feb 10, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.30 | 4.38% | - |
| Feb 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.31 | - | - |
| Feb 6, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.31 | - | - |
| Feb 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.31 | - | - |
| Feb 4, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.31 | 2.24% | - |
| Feb 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.81 | - | - |
| Feb 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.81 | 0.75% | - |
| Jan 30, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.32 | - | - |
| Jan 29, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.32 | -0.75% | - |
| Jan 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.81 | -0.74% | - |
| Jan 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.31 | - | - |
| Jan 26, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.31 | - | - |
| Jan 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.31 | - | - |