Zimmer Biomet Holdings, Inc. (VIE:ZBH)
Austria · Delayed Price · Currency is EUR 77.08
-2.02 (-2.55%)
At close: Apr 24, 2026
VIE:ZBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 79.12 | 79.28 | 77.08 | 77.08 | 77.08 | -2.55% | - |
| Apr 23, 2026 | 79.28 | 79.78 | 79.10 | 79.10 | 79.10 | -1.32% | - |
| Apr 22, 2026 | 79.14 | 80.16 | 79.08 | 80.16 | 80.16 | - | - |
| Apr 21, 2026 | 81.08 | 81.46 | 80.16 | 80.16 | 80.16 | -0.79% | - |
| Apr 20, 2026 | 80.32 | 80.80 | 80.28 | 80.80 | 80.80 | -0.64% | - |
| Apr 17, 2026 | 80.62 | 81.32 | 80.00 | 81.32 | 81.32 | 1.25% | - |
| Apr 16, 2026 | 79.86 | 80.32 | 79.86 | 80.32 | 80.32 | -0.89% | - |
| Apr 15, 2026 | 81.88 | 81.90 | 81.04 | 81.04 | 81.04 | -1.86% | - |
| Apr 14, 2026 | 80.30 | 82.58 | 80.24 | 82.58 | 82.58 | 4.35% | - |
| Apr 13, 2026 | 79.46 | 79.46 | 79.02 | 79.14 | 79.14 | -1.10% | - |
| Apr 10, 2026 | 79.54 | 80.02 | 79.40 | 80.02 | 80.02 | 0.63% | - |
| Apr 9, 2026 | 79.64 | 79.64 | 79.48 | 79.52 | 79.52 | -0.10% | - |
| Apr 8, 2026 | 79.08 | 79.60 | 77.84 | 79.60 | 79.60 | 0.81% | - |
| Apr 7, 2026 | 79.14 | 79.14 | 78.02 | 78.96 | 78.96 | 0.15% | - |
| Apr 2, 2026 | 78.48 | 78.84 | 78.30 | 78.84 | 78.84 | 0.84% | - |
| Apr 1, 2026 | 78.26 | 78.26 | 77.80 | 78.18 | 78.18 | 1.93% | - |
| Mar 31, 2026 | 77.36 | 77.44 | 76.70 | 76.70 | 76.70 | -0.23% | - |
| Mar 27, 2026 | 77.40 | 77.40 | 76.30 | 76.88 | 76.67 | -0.08% | - |
| Mar 26, 2026 | 75.74 | 76.94 | 75.60 | 76.94 | 76.73 | 1.93% | - |
| Mar 25, 2026 | 74.74 | 75.48 | 74.64 | 75.48 | 75.27 | 0.16% | - |
| Mar 24, 2026 | 75.82 | 75.82 | 75.18 | 75.36 | 75.15 | -0.37% | - |
| Mar 23, 2026 | 75.74 | 76.32 | 75.40 | 75.64 | 75.43 | -0.63% | - |
| Mar 20, 2026 | 77.70 | 77.70 | 76.12 | 76.12 | 75.91 | -2.81% | - |
| Mar 19, 2026 | 77.70 | 78.32 | 77.50 | 78.32 | 78.11 | -0.03% | - |
| Mar 18, 2026 | 80.58 | 80.58 | 78.34 | 78.34 | 78.13 | -2.29% | - |
| Mar 17, 2026 | 81.04 | 81.06 | 79.88 | 80.18 | 79.96 | -2.20% | - |
| Mar 16, 2026 | 81.76 | 82.12 | 81.46 | 81.98 | 81.76 | 0.66% | - |
| Mar 13, 2026 | 80.64 | 81.44 | 80.64 | 81.44 | 81.22 | 0.25% | - |
| Mar 12, 2026 | 80.98 | 81.92 | 80.84 | 81.24 | 81.02 | 0.27% | - |
| Mar 11, 2026 | 79.00 | 81.02 | 78.26 | 81.02 | 80.80 | 1.43% | - |
| Mar 10, 2026 | 80.38 | 80.40 | 79.52 | 79.88 | 79.66 | 0.13% | - |
| Mar 9, 2026 | 80.74 | 81.02 | 78.76 | 79.78 | 79.56 | -0.94% | 106 |
| Mar 6, 2026 | 80.54 | 80.60 | 80.08 | 80.54 | 80.32 | -1.25% | - |
| Mar 5, 2026 | 82.36 | 82.38 | 81.42 | 81.56 | 81.34 | -1.99% | - |
| Mar 4, 2026 | 84.24 | 84.36 | 83.22 | 83.22 | 82.99 | -0.60% | - |
| Mar 3, 2026 | 85.00 | 85.08 | 83.72 | 83.72 | 83.49 | -0.07% | - |
| Mar 2, 2026 | 81.18 | 83.78 | 81.14 | 83.78 | 83.55 | -2.10% | 261 |
| Feb 27, 2026 | 85.28 | 85.58 | 85.08 | 85.58 | 85.35 | 0.61% | - |
| Feb 26, 2026 | 84.68 | 85.06 | 84.54 | 85.06 | 84.83 | 1.31% | - |
| Feb 25, 2026 | 84.68 | 85.12 | 83.96 | 83.96 | 83.73 | -0.73% | 4 |
| Feb 24, 2026 | 84.54 | 84.66 | 84.06 | 84.58 | 84.35 | 0.86% | 10 |
| Feb 23, 2026 | 83.36 | 83.86 | 83.36 | 83.86 | 83.63 | 0.12% | - |
| Feb 20, 2026 | 84.52 | 84.52 | 83.76 | 83.76 | 83.53 | 0.65% | - |
| Feb 19, 2026 | 83.28 | 83.46 | 83.18 | 83.22 | 82.99 | 0.39% | - |
| Feb 18, 2026 | 82.14 | 82.90 | 82.02 | 82.90 | 82.67 | 1.05% | - |
| Feb 17, 2026 | 81.46 | 82.04 | 81.38 | 82.04 | 81.82 | 0.98% | - |
| Feb 16, 2026 | 81.38 | 81.38 | 81.24 | 81.24 | 81.02 | -0.20% | - |
| Feb 13, 2026 | 80.24 | 81.40 | 80.12 | 81.40 | 81.18 | -0.34% | - |
| Feb 12, 2026 | 80.60 | 81.68 | 80.20 | 81.68 | 81.46 | 3.00% | 27 |
| Feb 11, 2026 | 76.78 | 79.30 | 76.46 | 79.30 | 79.08 | 0.48% | - |