Zimmer Biomet Holdings, Inc. (SWX:ZBH)
Switzerland · Delayed Price · Currency is CHF 66.00
+0.50 (0.76%)
At close: Jun 3, 2026
SWX:ZBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Jun 2, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Jun 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| May 29, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| May 28, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| May 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| May 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| May 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| May 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| May 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| May 18, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| May 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| May 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| May 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.85% | 4 |
| May 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 6, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - | 20 |
| May 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Apr 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Apr 29, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.73% | - |
| Apr 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.96% | - |
| Apr 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Apr 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Apr 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -5.41% | 566 |
| Apr 22, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Apr 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Apr 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Apr 15, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Apr 14, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.72% | - |
| Apr 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Apr 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Apr 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Apr 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| 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 | 1.00% | - |
| 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 | - | - |