Zimmer Biomet Holdings, Inc. (SWX:ZBH)
Switzerland · Delayed Price · Currency is CHF 80.50
0.00 (0.00%)
At close: Aug 21, 2026
SWX:ZBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Aug 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Aug 19, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Aug 18, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Aug 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Aug 14, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Aug 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Aug 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Aug 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Aug 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Aug 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Aug 6, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Aug 5, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Aug 4, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Jul 31, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Jul 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.18% | - |
| Jul 29, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Jul 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 4.00% | - |
| Jul 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 24, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.45% | - |
| Jul 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Jul 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Jul 21, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Jul 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Jul 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Jul 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.58% | - |
| Jul 13, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 4.08% | - |
| Jul 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Jul 9, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Jul 8, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Jul 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Jul 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Jul 3, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jul 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jul 1, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -6.71% | - |
| Jun 29, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Jun 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 6.01% | - |
| Jun 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | - | - |
| Jun 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | - | - |
| Jun 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | - | - |
| Jun 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | - | - |
| Jun 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | - | - |
| Jun 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | - | - |
| Jun 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | - | - |
| Jun 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | - | - |