Zoom Communications, Inc. (VIE:ZOOM)
Austria · Delayed Price · Currency is EUR 74.18
-2.72 (-3.54%)
At close: Dec 23, 2025
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 76.44 | 76.44 | 74.18 | 74.18 | 74.18 | -3.54% | - |
| Dec 22, 2025 | 76.80 | 76.90 | 76.53 | 76.90 | 76.90 | 0.42% | - |
| Dec 19, 2025 | 76.36 | 76.58 | 76.17 | 76.58 | 76.58 | 0.07% | - |
| Dec 18, 2025 | 75.95 | 76.53 | 75.65 | 76.53 | 76.53 | 0.38% | - |
| Dec 17, 2025 | 75.24 | 76.24 | 75.24 | 76.24 | 76.24 | 2.89% | - |
| Dec 16, 2025 | 72.81 | 74.10 | 72.50 | 74.10 | 74.10 | -0.18% | 22 |
| Dec 15, 2025 | 76.39 | 76.70 | 74.23 | 74.23 | 74.23 | -2.16% | - |
| Dec 12, 2025 | 76.72 | 76.93 | 75.87 | 75.87 | 75.87 | 0.03% | - |
| Dec 11, 2025 | 74.48 | 75.85 | 74.48 | 75.85 | 75.85 | 0.17% | - |
| Dec 10, 2025 | 75.32 | 75.95 | 75.07 | 75.72 | 75.72 | 0.46% | - |
| Dec 9, 2025 | 76.60 | 76.60 | 75.37 | 75.37 | 75.37 | -0.09% | 90 |
| Dec 8, 2025 | 75.08 | 75.51 | 75.08 | 75.44 | 75.44 | - | - |
| Dec 5, 2025 | 74.44 | 75.44 | 73.91 | 75.44 | 75.44 | 2.32% | 13 |
| Dec 4, 2025 | 73.44 | 73.90 | 73.44 | 73.73 | 73.73 | 0.10% | - |
| Dec 3, 2025 | 72.80 | 73.66 | 72.24 | 73.66 | 73.66 | -0.71% | - |
| Dec 2, 2025 | 73.00 | 74.19 | 73.00 | 74.19 | 74.19 | 1.09% | - |
| Dec 1, 2025 | 72.75 | 73.39 | 72.31 | 73.39 | 73.39 | -0.23% | - |
| Nov 28, 2025 | 73.08 | 73.56 | 73.04 | 73.56 | 73.56 | 1.02% | - |
| Nov 27, 2025 | 72.91 | 72.94 | 72.82 | 72.82 | 72.82 | -0.86% | - |
| Nov 26, 2025 | 75.60 | 75.64 | 73.45 | 73.45 | 73.45 | -3.85% | - |
| Nov 25, 2025 | 71.01 | 76.39 | 70.42 | 76.39 | 76.39 | 11.29% | - |
| Nov 24, 2025 | 68.92 | 68.92 | 68.46 | 68.64 | 68.64 | 0.76% | - |
| Nov 21, 2025 | 67.89 | 68.12 | 67.75 | 68.12 | 68.12 | -2.34% | - |
| Nov 20, 2025 | 71.00 | 71.00 | 69.75 | 69.75 | 69.75 | -0.51% | - |
| Nov 19, 2025 | 70.21 | 70.55 | 69.96 | 70.11 | 70.11 | 0.03% | - |
| Nov 18, 2025 | 70.24 | 70.47 | 70.07 | 70.09 | 70.09 | -2.71% | - |
| Nov 17, 2025 | 72.60 | 72.60 | 72.02 | 72.04 | 72.04 | -1.04% | - |
| Nov 14, 2025 | 71.82 | 72.80 | 71.18 | 72.80 | 72.80 | 0.29% | - |
| Nov 13, 2025 | 73.04 | 73.04 | 72.57 | 72.59 | 72.59 | -0.75% | - |
| Nov 12, 2025 | 73.18 | 73.61 | 72.99 | 73.14 | 73.14 | 0.69% | - |
| Nov 11, 2025 | 71.93 | 73.09 | 71.93 | 72.64 | 72.64 | 1.51% | - |
| Nov 10, 2025 | 71.46 | 71.56 | 71.27 | 71.56 | 71.56 | 1.76% | - |
| Nov 7, 2025 | 71.46 | 71.46 | 70.32 | 70.32 | 70.32 | -1.26% | - |
| Nov 6, 2025 | 72.25 | 72.55 | 71.22 | 71.22 | 71.22 | -2.32% | - |
| Nov 5, 2025 | 72.67 | 73.26 | 72.67 | 72.91 | 72.91 | -0.64% | - |
| Nov 4, 2025 | 73.79 | 74.43 | 73.38 | 73.38 | 73.38 | -1.77% | - |
| Nov 3, 2025 | 74.97 | 76.97 | 74.70 | 74.70 | 74.70 | 0.28% | 5 |
| Oct 31, 2025 | 73.58 | 74.49 | 73.25 | 74.49 | 74.49 | 1.26% | - |
| Oct 30, 2025 | 71.43 | 73.56 | 71.37 | 73.56 | 73.56 | 2.32% | - |
| Oct 29, 2025 | 73.25 | 73.25 | 71.89 | 71.89 | 71.89 | -2.19% | - |
| Oct 28, 2025 | 73.34 | 73.53 | 72.82 | 73.50 | 73.50 | -0.01% | - |
| Oct 27, 2025 | 74.05 | 74.79 | 73.51 | 73.51 | 73.51 | 1.49% | - |
| Oct 24, 2025 | 71.64 | 72.43 | 71.64 | 72.43 | 72.43 | 1.96% | - |
| Oct 23, 2025 | 70.93 | 71.04 | 70.54 | 71.04 | 71.04 | -0.95% | - |
| Oct 22, 2025 | 72.03 | 72.06 | 71.72 | 71.72 | 71.72 | 0.11% | - |
| Oct 21, 2025 | 70.43 | 71.64 | 70.43 | 71.64 | 71.64 | 2.47% | - |
| Oct 20, 2025 | 68.94 | 69.91 | 68.78 | 69.91 | 69.91 | 2.88% | - |
| Oct 17, 2025 | 67.78 | 67.97 | 67.54 | 67.95 | 67.95 | -0.19% | - |
| Oct 16, 2025 | 68.41 | 68.67 | 68.08 | 68.08 | 68.08 | -0.38% | - |
| Oct 15, 2025 | 68.57 | 68.85 | 68.34 | 68.34 | 68.34 | 0.23% | - |