VIE:ZBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	84.64	84.68	82.28	82.28	82.28	-2.83%	-
Sep 16, 2026	85.34	85.44	84.14	84.68	84.68	0.33%	-
Sep 15, 2026	83.72	84.40	83.28	84.40	84.40	2.15%	-
Sep 14, 2026	81.00	82.68	81.00	82.62	82.62	4.21%	-
Sep 11, 2026	79.92	80.08	79.28	79.28	79.28	-0.35%	-
Sep 10, 2026	81.60	81.74	79.56	79.56	79.56	-2.71%	-
Sep 9, 2026	81.04	81.78	79.52	81.78	81.78	3.15%	-
Sep 8, 2026	84.18	84.24	79.28	79.28	79.28	-5.87%	-
Sep 7, 2026	84.40	84.40	84.14	84.22	84.22	-0.54%	-
Sep 4, 2026	85.14	85.20	84.44	84.68	84.68	-0.61%	-
Sep 3, 2026	85.84	86.40	85.20	85.20	85.20	-2.43%	-
Sep 2, 2026	86.06	87.32	85.64	87.32	87.32	0.85%	-
Sep 1, 2026	86.36	87.62	86.20	86.58	86.58	0.72%	-
Aug 31, 2026	87.12	87.12	85.96	85.96	85.96	-0.21%	-
Aug 28, 2026	85.60	86.14	85.48	86.14	86.14	-0.85%	-
Aug 27, 2026	87.04	87.04	85.62	86.88	86.88	0.37%	-
Aug 26, 2026	85.98	86.56	85.44	86.56	86.56	1.24%	-
Aug 25, 2026	86.60	86.66	85.50	85.50	85.50	-1.27%	-
Aug 24, 2026	86.38	86.60	86.38	86.60	86.60	0.77%	-
Aug 21, 2026	84.78	85.94	84.78	85.94	85.94	-0.46%	24
Aug 20, 2026	86.30	86.34	85.74	86.34	86.34	-0.14%	-
Aug 19, 2026	85.64	86.46	84.72	86.46	86.46	0.61%	144
Aug 18, 2026	84.98	85.94	84.90	85.94	85.94	0.63%	-
Aug 17, 2026	86.92	86.92	85.40	85.40	85.40	-1.52%	-
Aug 14, 2026	86.08	86.72	86.08	86.72	86.72	1.38%	-
Aug 13, 2026	85.12	85.54	84.92	85.54	85.54	2.86%	-
Aug 12, 2026	84.38	84.56	82.32	83.16	83.16	-1.75%	-
Aug 11, 2026	84.78	84.86	84.06	84.64	84.64	1.07%	-
Aug 10, 2026	83.48	83.74	83.32	83.74	83.74	0.65%	-
Aug 7, 2026	84.44	84.44	83.20	83.20	83.20	-1.49%	-
Aug 6, 2026	85.28	85.38	84.46	84.46	84.46	0.24%	-
Aug 5, 2026	83.22	87.74	83.22	84.26	84.26	2.16%	458
Aug 4, 2026	84.50	84.50	82.48	82.48	82.48	-0.94%	-
Aug 3, 2026	82.14	83.34	81.90	83.26	83.26	3.04%	124
Jul 31, 2026	80.54	81.76	80.24	80.80	80.80	-0.64%	124
Jul 30, 2026	85.02	85.02	81.32	81.32	81.32	-3.95%	-
Jul 29, 2026	84.12	84.66	84.10	84.66	84.66	0.50%	-
Jul 28, 2026	80.96	84.24	80.96	84.24	84.24	3.11%	108
Jul 27, 2026	80.32	81.70	80.32	81.70	81.70	1.01%	-
Jul 24, 2026	78.76	80.88	78.76	80.88	80.88	2.95%	-
Jul 23, 2026	77.42	78.56	77.42	78.56	78.56	1.52%	-
Jul 22, 2026	77.72	78.90	77.38	77.38	77.38	-1.75%	-
Jul 21, 2026	78.32	78.76	78.14	78.76	78.76	-	-
Jul 20, 2026	79.56	79.92	78.76	78.76	78.76	-1.99%	-
Jul 17, 2026	81.56	81.74	80.36	80.36	80.36	-0.94%	-
Jul 16, 2026	78.52	81.12	78.52	81.12	81.12	1.20%	-
Jul 15, 2026	79.60	80.16	78.94	80.16	80.16	2.51%	-
Jul 14, 2026	82.48	82.48	78.20	78.20	78.20	-5.74%	298
Jul 13, 2026	80.06	82.96	79.76	82.96	82.96	3.78%	-
Jul 10, 2026	77.98	79.94	77.98	79.94	79.94	2.80%	-