Zimmer Biomet Holdings, Inc. (VIE:ZBH)
Austria · Delayed Price · Currency is EUR 83.22
-0.50 (-0.60%)
At close: Mar 4, 2026
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 82.36 | 82.38 | 81.42 | 81.56 | 81.56 | -1.99% | - |
| Mar 4, 2026 | 84.24 | 84.36 | 83.22 | 83.22 | 83.22 | -0.60% | - |
| Mar 3, 2026 | 85.00 | 85.08 | 83.72 | 83.72 | 83.72 | -0.07% | - |
| Mar 2, 2026 | 81.18 | 83.78 | 81.14 | 83.78 | 83.78 | -2.10% | 261 |
| Feb 27, 2026 | 85.28 | 85.58 | 85.08 | 85.58 | 85.58 | 0.61% | - |
| Feb 26, 2026 | 84.68 | 85.06 | 84.54 | 85.06 | 85.06 | 1.31% | - |
| Feb 25, 2026 | 84.68 | 85.12 | 83.96 | 83.96 | 83.96 | -0.73% | 4 |
| Feb 24, 2026 | 84.54 | 84.66 | 84.06 | 84.58 | 84.58 | 0.86% | 10 |
| Feb 23, 2026 | 83.36 | 83.86 | 83.36 | 83.86 | 83.86 | 0.12% | - |
| Feb 20, 2026 | 84.52 | 84.52 | 83.76 | 83.76 | 83.76 | 0.65% | - |
| Feb 19, 2026 | 83.28 | 83.46 | 83.18 | 83.22 | 83.22 | 0.39% | - |
| Feb 18, 2026 | 82.14 | 82.90 | 82.02 | 82.90 | 82.90 | 1.05% | - |
| Feb 17, 2026 | 81.46 | 82.04 | 81.38 | 82.04 | 82.04 | 0.98% | - |
| Feb 16, 2026 | 81.38 | 81.38 | 81.24 | 81.24 | 81.24 | -0.20% | - |
| Feb 13, 2026 | 80.24 | 81.40 | 80.12 | 81.40 | 81.40 | -0.34% | - |
| Feb 12, 2026 | 80.60 | 81.68 | 80.20 | 81.68 | 81.68 | 3.00% | 27 |
| Feb 11, 2026 | 76.78 | 79.30 | 76.46 | 79.30 | 79.30 | 0.48% | - |
| Feb 10, 2026 | 75.36 | 78.92 | 75.36 | 78.92 | 78.92 | 6.19% | 133 |
| Feb 9, 2026 | 75.90 | 75.90 | 74.32 | 74.32 | 74.32 | -0.83% | - |
| Feb 6, 2026 | 75.24 | 75.50 | 74.94 | 74.94 | 74.94 | -0.35% | - |
| Feb 5, 2026 | 74.62 | 75.20 | 74.62 | 75.20 | 75.20 | -0.66% | - |
| Feb 4, 2026 | 72.92 | 75.70 | 72.92 | 75.70 | 75.70 | 2.77% | - |
| Feb 3, 2026 | 72.98 | 73.66 | 72.98 | 73.66 | 73.66 | 0.38% | - |
| Feb 2, 2026 | 73.18 | 73.56 | 72.82 | 73.38 | 73.38 | 2.20% | - |
| Jan 30, 2026 | 72.42 | 72.44 | 71.80 | 71.80 | 71.80 | 0.42% | - |
| Jan 29, 2026 | 71.58 | 71.76 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jan 28, 2026 | 71.76 | 72.00 | 71.56 | 72.00 | 72.00 | -1.45% | - |
| Jan 27, 2026 | 73.70 | 73.70 | 73.06 | 73.06 | 73.06 | 0.11% | - |
| Jan 26, 2026 | 73.16 | 73.20 | 72.96 | 72.98 | 72.98 | -0.52% | - |
| Jan 23, 2026 | 74.58 | 74.58 | 73.36 | 73.36 | 73.36 | -2.34% | - |
| Jan 22, 2026 | 74.06 | 75.12 | 73.88 | 75.12 | 75.12 | 0.54% | - |
| Jan 21, 2026 | 74.14 | 74.72 | 74.14 | 74.72 | 74.72 | 1.03% | - |
| Jan 20, 2026 | 74.22 | 74.22 | 73.82 | 73.96 | 73.96 | -1.07% | - |
| Jan 19, 2026 | 74.82 | 74.84 | 74.76 | 74.76 | 74.76 | -1.24% | - |
| Jan 16, 2026 | 76.50 | 76.50 | 75.70 | 75.70 | 75.70 | -1.61% | - |
| Jan 15, 2026 | 76.76 | 76.94 | 76.74 | 76.94 | 76.94 | 2.72% | - |
| Jan 14, 2026 | 75.78 | 75.80 | 74.90 | 74.90 | 74.90 | -2.75% | - |
| 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% | - |