Zimmer Biomet Holdings, Inc. (VIE:ZBH)
Austria · Delayed Price · Currency is EUR 74.90
-2.12 (-2.75%)
At close: Jan 14, 2026
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 78.42 | 78.42 | 77.02 | 77.02 | 77.02 | -1.31% | - |
| Jan 12, 2026 | 79.32 | 79.40 | 78.04 | 78.04 | 78.04 | -2.18% | - |
| Jan 9, 2026 | 80.76 | 80.78 | 79.78 | 79.78 | 79.78 | -1.48% | - |
| Jan 8, 2026 | 79.32 | 80.98 | 79.02 | 80.98 | 80.98 | 2.27% | - |
| Jan 7, 2026 | 81.14 | 81.14 | 79.18 | 79.18 | 79.18 | -1.71% | - |
| Jan 6, 2026 | 78.80 | 80.56 | 78.40 | 80.56 | 80.56 | 2.44% | - |
| Jan 5, 2026 | 77.06 | 78.64 | 77.06 | 78.64 | 78.64 | 2.05% | 133 |
| Jan 2, 2026 | 76.60 | 77.06 | 76.60 | 77.06 | 77.06 | 0.39% | - |
| Dec 30, 2025 | 76.68 | 76.86 | 76.68 | 76.76 | 76.76 | 1.19% | - |
| Dec 23, 2025 | 76.20 | 76.20 | 75.86 | 75.86 | 75.66 | -0.45% | - |
| Dec 22, 2025 | 76.02 | 76.20 | 75.66 | 76.20 | 76.00 | -0.29% | - |
| Dec 19, 2025 | 77.18 | 77.26 | 76.42 | 76.42 | 76.21 | -2.58% | - |
| Dec 18, 2025 | 78.04 | 78.44 | 77.96 | 78.44 | 78.23 | -0.20% | - |
| Dec 17, 2025 | 77.62 | 78.60 | 77.32 | 78.60 | 78.39 | 1.13% | - |
| Dec 16, 2025 | 78.28 | 78.44 | 77.72 | 77.72 | 77.51 | 0.21% | - |
| Dec 15, 2025 | 78.18 | 78.90 | 77.56 | 77.56 | 77.35 | -1.35% | 68 |
| Dec 12, 2025 | 78.80 | 78.88 | 78.62 | 78.62 | 78.41 | -0.41% | - |
| Dec 11, 2025 | 79.42 | 79.60 | 78.94 | 78.94 | 78.73 | -0.43% | - |
| Dec 10, 2025 | 79.26 | 79.30 | 79.10 | 79.28 | 79.07 | -0.50% | - |
| Dec 9, 2025 | 79.72 | 80.06 | 79.60 | 79.68 | 79.47 | 0.33% | - |
| Dec 8, 2025 | 80.88 | 81.54 | 79.42 | 79.42 | 79.21 | -1.71% | - |
| Dec 5, 2025 | 79.92 | 80.80 | 79.92 | 80.80 | 80.58 | 2.10% | - |
| Dec 4, 2025 | 79.82 | 79.86 | 79.14 | 79.14 | 78.93 | -1.81% | - |
| Dec 3, 2025 | 80.90 | 80.90 | 80.60 | 80.60 | 80.38 | -1.27% | - |
| Dec 2, 2025 | 81.62 | 82.16 | 81.62 | 81.64 | 81.42 | -2.04% | - |
| Dec 1, 2025 | 83.64 | 83.74 | 83.22 | 83.34 | 83.12 | -1.23% | - |
| Nov 28, 2025 | 84.12 | 84.44 | 84.02 | 84.38 | 84.15 | 0.72% | - |
| Nov 27, 2025 | 84.20 | 84.24 | 83.78 | 83.78 | 83.55 | 0.24% | - |
| Nov 26, 2025 | 83.92 | 83.94 | 83.38 | 83.58 | 83.36 | 1.16% | - |
| Nov 25, 2025 | 81.14 | 82.62 | 81.04 | 82.62 | 82.40 | 2.53% | - |
| Nov 24, 2025 | 80.06 | 80.58 | 79.72 | 80.58 | 80.36 | 0.98% | - |
| Nov 21, 2025 | 77.26 | 79.80 | 77.26 | 79.80 | 79.59 | 2.18% | - |
| Nov 20, 2025 | 77.62 | 78.10 | 77.16 | 78.10 | 77.89 | 0.88% | - |
| Nov 19, 2025 | 77.04 | 77.42 | 76.94 | 77.42 | 77.21 | 0.55% | - |
| Nov 18, 2025 | 76.38 | 77.00 | 76.38 | 77.00 | 76.79 | -0.44% | - |
| Nov 17, 2025 | 77.50 | 77.54 | 77.34 | 77.34 | 77.13 | 0.49% | - |
| Nov 14, 2025 | 77.82 | 78.00 | 76.96 | 76.96 | 76.75 | -0.72% | - |
| Nov 13, 2025 | 77.58 | 77.58 | 77.14 | 77.52 | 77.31 | 0.08% | - |
| Nov 12, 2025 | 76.50 | 77.46 | 76.48 | 77.46 | 77.25 | 2.24% | - |
| Nov 11, 2025 | 75.88 | 76.88 | 75.76 | 75.76 | 75.56 | 0.29% | - |
| Nov 10, 2025 | 76.70 | 77.16 | 75.54 | 75.54 | 75.34 | -1.87% | - |
| Nov 7, 2025 | 76.90 | 76.98 | 76.74 | 76.98 | 76.77 | 1.40% | - |
| Nov 6, 2025 | 75.78 | 76.00 | 75.04 | 75.92 | 75.72 | 0.26% | - |
| Nov 5, 2025 | 89.84 | 90.30 | 75.72 | 75.72 | 75.52 | -14.75% | 241 |
| Nov 4, 2025 | 86.24 | 88.82 | 86.24 | 88.82 | 88.58 | 3.52% | - |
| Nov 3, 2025 | 87.12 | 87.36 | 85.80 | 85.80 | 85.57 | -2.03% | - |
| Oct 31, 2025 | 88.54 | 88.54 | 86.68 | 87.58 | 87.34 | 1.65% | - |
| Oct 30, 2025 | 85.84 | 86.16 | 85.70 | 86.16 | 85.93 | -0.07% | - |
| Oct 29, 2025 | 86.94 | 87.00 | 86.22 | 86.22 | 85.99 | -1.08% | - |
| Oct 28, 2025 | 88.46 | 88.64 | 87.16 | 87.16 | 86.93 | -1.36% | - |