Zimmer Biomet Holdings, Inc. (VIE:ZBH)
Austria · Delayed Price · Currency is EUR 88.54
+0.10 (0.11%)
At close: Oct 21, 2025
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 89.74 | 89.74 | 88.18 | 88.18 | 88.18 | -3.63% | - |
| Oct 22, 2025 | 88.48 | 91.50 | 88.48 | 91.50 | 91.50 | 3.34% | - |
| Oct 21, 2025 | 88.44 | 88.90 | 87.82 | 88.54 | 88.54 | 0.11% | - |
| Oct 20, 2025 | 87.92 | 88.44 | 87.26 | 88.44 | 88.44 | 2.12% | - |
| Oct 17, 2025 | 85.14 | 86.60 | 84.82 | 86.60 | 86.60 | 0.79% | - |
| Oct 16, 2025 | 85.68 | 85.92 | 85.54 | 85.92 | 85.92 | -0.74% | - |
| Oct 15, 2025 | 84.72 | 86.56 | 84.38 | 86.56 | 86.56 | 3.49% | - |
| Oct 14, 2025 | 83.00 | 84.44 | 81.76 | 83.64 | 83.64 | 0.70% | - |
| Oct 13, 2025 | 82.82 | 83.06 | 81.92 | 83.06 | 83.06 | 0.05% | - |
| Oct 10, 2025 | 84.20 | 84.26 | 83.02 | 83.02 | 83.02 | -2.60% | - |
| Oct 9, 2025 | 84.68 | 85.24 | 84.66 | 85.24 | 85.24 | 0.78% | - |
| Oct 8, 2025 | 85.34 | 85.34 | 84.58 | 84.58 | 84.58 | -0.66% | - |
| Oct 7, 2025 | 84.48 | 85.14 | 84.48 | 85.14 | 85.14 | -0.07% | - |
| Oct 6, 2025 | 86.28 | 86.48 | 85.20 | 85.20 | 85.20 | -0.30% | - |
| Oct 3, 2025 | 84.76 | 85.46 | 84.18 | 85.46 | 85.46 | 1.23% | - |
| Oct 2, 2025 | 84.24 | 84.42 | 83.84 | 84.42 | 84.42 | 1.64% | - |
| Oct 1, 2025 | 83.36 | 83.90 | 83.06 | 83.06 | 83.06 | -0.41% | - |
| Sep 30, 2025 | 83.42 | 83.68 | 83.28 | 83.40 | 83.40 | -0.50% | - |
| Sep 26, 2025 | 83.06 | 83.82 | 83.06 | 83.82 | 83.62 | 1.55% | - |
| Sep 25, 2025 | 84.22 | 84.38 | 82.54 | 82.54 | 82.34 | -2.69% | - |
| Sep 24, 2025 | 85.12 | 85.40 | 84.82 | 84.82 | 84.61 | -1.96% | - |
| Sep 23, 2025 | 86.28 | 86.52 | 86.14 | 86.52 | 86.31 | 1.07% | - |
| Sep 22, 2025 | 85.14 | 85.60 | 84.64 | 85.60 | 85.39 | -0.26% | - |
| Sep 19, 2025 | 85.10 | 86.12 | 85.10 | 85.82 | 85.61 | 2.02% | - |
| Sep 18, 2025 | 85.08 | 85.22 | 84.12 | 84.12 | 83.92 | -0.66% | - |
| Sep 17, 2025 | 83.64 | 84.68 | 83.64 | 84.68 | 84.47 | 0.38% | - |
| Sep 16, 2025 | 85.68 | 85.68 | 84.36 | 84.36 | 84.15 | -2.54% | - |
| Sep 15, 2025 | 88.00 | 88.00 | 86.56 | 86.56 | 86.35 | -1.73% | - |
| Sep 12, 2025 | 88.76 | 88.90 | 88.08 | 88.08 | 87.87 | -0.43% | - |
| Sep 11, 2025 | 88.04 | 88.46 | 87.30 | 88.46 | 88.24 | 0.48% | - |
| Sep 10, 2025 | 88.94 | 88.94 | 88.04 | 88.04 | 87.83 | -1.01% | - |
| Sep 9, 2025 | 89.06 | 89.12 | 88.60 | 88.94 | 88.72 | 0.23% | - |
| Sep 8, 2025 | 90.28 | 90.28 | 88.74 | 88.74 | 88.52 | -1.44% | - |
| Sep 5, 2025 | 89.90 | 90.04 | 89.42 | 90.04 | 89.82 | -0.07% | - |
| Sep 4, 2025 | 90.16 | 90.22 | 90.10 | 90.10 | 89.88 | 0.90% | - |
| Sep 3, 2025 | 90.36 | 90.40 | 89.30 | 89.30 | 89.08 | -1.72% | - |
| Sep 2, 2025 | 90.60 | 91.06 | 90.60 | 90.86 | 90.64 | 0.13% | 35 |
| Sep 1, 2025 | 90.50 | 90.74 | 90.50 | 90.74 | 90.52 | 0.73% | - |
| Aug 29, 2025 | 89.94 | 90.08 | 89.66 | 90.08 | 89.86 | 0.63% | - |
| Aug 28, 2025 | 91.80 | 91.84 | 89.52 | 89.52 | 89.30 | -2.76% | - |
| Aug 27, 2025 | 92.58 | 92.86 | 92.06 | 92.06 | 91.84 | -0.48% | - |
| Aug 26, 2025 | 92.20 | 92.50 | 92.06 | 92.50 | 92.27 | 0.50% | - |
| Aug 25, 2025 | 91.84 | 92.68 | 91.84 | 92.04 | 91.82 | 0.79% | - |
| Aug 22, 2025 | 90.00 | 91.32 | 90.00 | 91.32 | 91.10 | 0.88% | - |
| Aug 21, 2025 | 90.92 | 90.92 | 90.42 | 90.52 | 90.30 | -0.24% | - |
| Aug 20, 2025 | 89.54 | 90.74 | 89.46 | 90.74 | 90.52 | 1.57% | - |
| Aug 19, 2025 | 87.76 | 89.34 | 87.16 | 89.34 | 89.12 | 0.72% | - |
| Aug 18, 2025 | 87.78 | 88.70 | 87.78 | 88.70 | 88.48 | 1.65% | - |
| Aug 15, 2025 | 87.76 | 87.76 | 87.26 | 87.26 | 87.05 | -0.41% | - |
| Aug 14, 2025 | 89.26 | 89.26 | 87.62 | 87.62 | 87.41 | 0.48% | - |