Zimmer Biomet Holdings, Inc. (SWX:ZBH)
Switzerland · Delayed Price · Currency is CHF 77.50
+2.00 (2.65%)
At close: Aug 3, 2026
SWX:ZBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | - | - |
| Jun 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | -1.41% | - |
| Jun 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.80 | 2.16% | - |
| Jun 9, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.31 | - | - |
| Jun 8, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.31 | - | - |
| Jun 5, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.31 | 2.21% | - |
| Jun 4, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.81 | 3.03% | - |
| Jun 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.82 | 0.76% | - |
| Jun 2, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.32 | 1.55% | - |
| Jun 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.32 | - | - |
| May 29, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.32 | -1.53% | - |
| May 28, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.32 | -1.50% | - |
| May 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.31 | -0.75% | - |
| May 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.81 | -0.74% | - |