Zimmer Biomet Holdings, Inc. (SWX:ZBH)
Switzerland · Delayed Price · Currency is CHF 81.00
+1.00 (1.25%)
At close: Oct 23, 2026
SWX:ZBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Oct 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Oct 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Oct 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Oct 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Oct 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Oct 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Oct 13, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | - |
| Oct 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | 3 |
| Oct 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Oct 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Oct 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 6, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Oct 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Oct 1, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Sep 30, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.96% | - |
| Sep 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.80 | - | - |
| Sep 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.80 | - | - |
| Sep 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.80 | - | - |
| Sep 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.80 | - | - |
| Sep 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.80 | - | - |
| Sep 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.80 | - | - |
| Sep 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.80 | -0.64% | - |
| Sep 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.30 | - | - |
| Sep 17, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.30 | -1.26% | - |
| Sep 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.30 | - | - |
| Sep 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.30 | 2.58% | - |
| Sep 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.30 | 2.65% | - |
| Sep 11, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.31 | - | - |
| Sep 10, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.31 | -2.58% | - |
| Sep 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.30 | 3.33% | 34 |
| Sep 8, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | -6.25% | - |
| Sep 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.79 | - | - |
| Sep 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.79 | - | - |
| Sep 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.79 | -2.44% | - |
| Sep 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.79 | 1.23% | - |
| Sep 1, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.79 | - | - |
| Aug 31, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.79 | - | - |
| Aug 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.79 | - | - |
| Aug 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.79 | - | - |
| Aug 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.79 | 0.62% | - |
| Aug 25, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.29 | - | - |
| Aug 24, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.29 | - | - |
| Aug 21, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.29 | - | - |
| Aug 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.29 | - | - |
| Aug 19, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.29 | - | - |
| Aug 18, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.29 | - | - |
| Aug 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.29 | -0.62% | - |
| Aug 14, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.79 | 1.25% | - |