Zimmer Biomet Holdings, Inc. (VIE:ZBH)
Austria · Delayed Price · Currency is EUR 80.04
+0.90 (1.14%)
Last updated: Dec 5, 2025, 1:00 PM CET
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.92 | 80.04 | 79.92 | 80.04 | - | 1.14% | - |
| Dec 4, 2025 | 79.82 | 79.86 | 79.14 | 79.14 | 79.14 | -1.81% | - |
| Dec 3, 2025 | 80.90 | 80.90 | 80.60 | 80.60 | 80.60 | -1.27% | - |
| Dec 2, 2025 | 81.62 | 82.16 | 81.62 | 81.64 | 81.64 | -2.04% | - |
| Dec 1, 2025 | 83.64 | 83.74 | 83.22 | 83.34 | 83.34 | -1.23% | - |
| Nov 28, 2025 | 84.12 | 84.44 | 84.02 | 84.38 | 84.38 | 0.72% | - |
| Nov 27, 2025 | 84.20 | 84.24 | 83.78 | 83.78 | 83.78 | 0.24% | - |
| Nov 26, 2025 | 83.92 | 83.94 | 83.38 | 83.58 | 83.58 | 1.16% | - |
| Nov 25, 2025 | 81.14 | 82.62 | 81.04 | 82.62 | 82.62 | 2.53% | - |
| Nov 24, 2025 | 80.06 | 80.58 | 79.72 | 80.58 | 80.58 | 0.98% | - |
| Nov 21, 2025 | 77.26 | 79.80 | 77.26 | 79.80 | 79.80 | 2.18% | - |
| Nov 20, 2025 | 77.62 | 78.10 | 77.16 | 78.10 | 78.10 | 0.88% | - |
| Nov 19, 2025 | 77.04 | 77.42 | 76.94 | 77.42 | 77.42 | 0.55% | - |
| Nov 18, 2025 | 76.38 | 77.00 | 76.38 | 77.00 | 77.00 | -0.44% | - |
| Nov 17, 2025 | 77.50 | 77.54 | 77.34 | 77.34 | 77.34 | 0.49% | - |
| Nov 14, 2025 | 77.82 | 78.00 | 76.96 | 76.96 | 76.96 | -0.72% | - |
| Nov 13, 2025 | 77.58 | 77.58 | 77.14 | 77.52 | 77.52 | 0.08% | - |
| Nov 12, 2025 | 76.50 | 77.46 | 76.48 | 77.46 | 77.46 | 2.24% | - |
| Nov 11, 2025 | 75.88 | 76.88 | 75.76 | 75.76 | 75.76 | 0.29% | - |
| Nov 10, 2025 | 76.70 | 77.16 | 75.54 | 75.54 | 75.54 | -1.87% | - |
| Nov 7, 2025 | 76.90 | 76.98 | 76.74 | 76.98 | 76.98 | 1.40% | - |
| Nov 6, 2025 | 75.78 | 76.00 | 75.04 | 75.92 | 75.92 | 0.26% | - |
| Nov 5, 2025 | 89.84 | 90.30 | 75.72 | 75.72 | 75.72 | -14.75% | 241 |
| Nov 4, 2025 | 86.24 | 88.82 | 86.24 | 88.82 | 88.82 | 3.52% | - |
| Nov 3, 2025 | 87.12 | 87.36 | 85.80 | 85.80 | 85.80 | -2.03% | - |
| Oct 31, 2025 | 88.54 | 88.54 | 86.68 | 87.58 | 87.58 | 1.65% | - |
| Oct 30, 2025 | 85.84 | 86.16 | 85.70 | 86.16 | 86.16 | -0.07% | - |
| Oct 29, 2025 | 86.94 | 87.00 | 86.22 | 86.22 | 86.22 | -1.08% | - |
| Oct 28, 2025 | 88.46 | 88.64 | 87.16 | 87.16 | 87.16 | -1.36% | - |
| Oct 27, 2025 | 89.08 | 89.08 | 88.36 | 88.36 | 88.36 | 0.07% | - |
| Oct 24, 2025 | 88.98 | 88.98 | 88.30 | 88.30 | 88.30 | 0.14% | - |
| 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% | - |