Zimmer Biomet Holdings, Inc. (SWX:ZBH)
Switzerland · Delayed Price · Currency is CHF 70.00
-4.00 (-5.41%)
At close: Apr 23, 2026
SWX:ZBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 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% | - |