Zimmer Biomet Holdings, Inc. (VIE:ZBH)
Austria flag Austria · Delayed Price · Currency is EUR
84.42
+1.36 (1.64%)
At close: Oct 2, 2025

Zimmer Biomet Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202584.2484.4283.8484.4284.421.64%-
Oct 1, 202583.3683.9083.0683.0683.06-0.41%-
Sep 30, 202583.4283.6883.2883.4083.40-0.50%-
Sep 26, 202583.0683.8283.0683.8283.621.55%-
Sep 25, 202584.2284.3882.5482.5482.34-2.69%-
Sep 24, 202585.1285.4084.8284.8284.61-1.96%-
Sep 23, 202586.2886.5286.1486.5286.311.07%-
Sep 22, 202585.1485.6084.6485.6085.39-0.26%-
Sep 19, 202585.1086.1285.1085.8285.612.02%-
Sep 18, 202585.0885.2284.1284.1283.92-0.66%-
Sep 17, 202583.6484.6883.6484.6884.470.38%-
Sep 16, 202585.6885.6884.3684.3684.15-2.54%-
Sep 15, 202588.0088.0086.5686.5686.35-1.73%-
Sep 12, 202588.7688.9088.0888.0887.87-0.43%-
Sep 11, 202588.0488.4687.3088.4688.240.48%-
Sep 10, 202588.9488.9488.0488.0487.83-1.01%-
Sep 9, 202589.0689.1288.6088.9488.720.23%-
Sep 8, 202590.2890.2888.7488.7488.52-1.44%-
Sep 5, 202589.9090.0489.4290.0489.82-0.07%-
Sep 4, 202590.1690.2290.1090.1089.880.90%-
Sep 3, 202590.3690.4089.3089.3089.08-1.72%-
Sep 2, 202590.6091.0690.6090.8690.640.13%35
Sep 1, 202590.5090.7490.5090.7490.520.73%-
Aug 29, 202589.9490.0889.6690.0889.860.63%-
Aug 28, 202591.8091.8489.5289.5289.30-2.76%-
Aug 27, 202592.5892.8692.0692.0691.84-0.48%-
Aug 26, 202592.2092.5092.0692.5092.270.50%-
Aug 25, 202591.8492.6891.8492.0491.820.79%-
Aug 22, 202590.0091.3290.0091.3291.100.88%-
Aug 21, 202590.9290.9290.4290.5290.30-0.24%-
Aug 20, 202589.5490.7489.4690.7490.521.57%-
Aug 19, 202587.7689.3487.1689.3489.120.72%-
Aug 18, 202587.7888.7087.7888.7088.481.65%-
Aug 15, 202587.7687.7687.2687.2687.05-0.41%-
Aug 14, 202589.2689.2687.6287.6287.410.48%-
Aug 13, 202587.1487.2087.0287.2086.99--
Aug 12, 202586.2087.2086.1487.2086.991.80%-
Aug 11, 202585.1485.7285.0885.6685.452.64%-
Aug 8, 202584.6884.7483.4683.4683.260.22%-
Aug 7, 202578.1483.6678.1483.2883.086.58%218
Aug 6, 202579.7079.7078.1478.1477.95-2.76%-
Aug 5, 202580.2080.3680.1280.3680.161.11%-
Aug 4, 202578.8679.4878.2679.4879.291.20%-
Aug 1, 202580.9680.9678.5478.5478.35-3.20%-
Jul 31, 202581.6681.9280.8681.1480.94-1.60%-
Jul 30, 202582.1682.8282.1482.4682.26-0.67%-
Jul 29, 202583.2483.4682.9683.0282.82-0.14%-
Jul 28, 202583.4083.6483.1483.1482.940.90%-
Jul 25, 202582.4482.6482.4082.4082.20-0.36%-
Jul 24, 202584.0484.0482.4082.7082.500.83%-