Zimmer Biomet Holdings, Inc. (BIT:1ZBH)
Italy
· Delayed Price · Currency is EUR 75.36
-3.56 (-4.51%)
At close: Dec 4, 2025
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.65% | - |
| Dec 4, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -4.51% | - |
| Dec 3, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -3.87% | - |
| Dec 2, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -4.38% | - |
| Dec 1, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 0.05% | - |
| Nov 28, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | 5.64% | - |
| Nov 27, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 2.71% | - |
| Nov 26, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -1.86% | - |
| Nov 25, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -2.42% | - |
| Nov 24, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 3.59% | - |
| Nov 21, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 1.12% | - |
| Nov 20, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 1.94% | - |
| Nov 19, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -1.23% | - |
| Nov 18, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 1.32% | - |
| Nov 17, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.44% | - |
| Nov 14, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 0.36% | - |
| Nov 13, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 2.36% | - |
| Nov 12, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.81% | - |
| Nov 11, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.32% | - |
| Nov 10, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -1.50% | - |
| Nov 7, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.73% | - |
| Nov 6, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -1.47% | - |
| Nov 5, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -12.56% | - |
| Nov 4, 2025 | 89.06 | 89.06 | 89.06 | 88.86 | 88.86 | 3.11% | 20 |
| Nov 3, 2025 | 85.88 | 85.88 | 85.88 | 86.18 | 86.18 | -1.19% | 18 |
| Oct 31, 2025 | 88.00 | 88.00 | 88.00 | 87.22 | 87.22 | 2.06% | 30 |
| Oct 30, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | -0.30% | - |
| Oct 29, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -3.21% | - |
| Oct 28, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 1.44% | - |
| Oct 27, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.86% | - |
| Oct 24, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | -0.94% | - |
| Oct 23, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -2.82% | - |
| Oct 22, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 2.28% | - |
| Oct 21, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 1.29% | - |
| Oct 20, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 1.94% | - |
| Oct 17, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | 2.05% | - |
| Oct 16, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -0.45% | - |
| Oct 15, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 3.57% | - |
| Oct 14, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.89% | - |
| Oct 13, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -0.38% | - |
| Oct 10, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -2.39% | - |
| Oct 9, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.87% | - |
| Oct 8, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.14% | - |
| Oct 7, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.36% | - |
| Oct 6, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | 1.08% | - |
| Oct 3, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | -1.28% | - |
| Oct 2, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 1.86% | - |
| Oct 1, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.86% | - |
| Sep 30, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -0.21% | - |
| Sep 29, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - | - |
| Sep 26, 2025 | 83.60 | 83.60 | 83.60 | 83.80 | 83.59 | 1.45% | - |
| Sep 25, 2025 | 82.40 | 82.40 | 82.40 | 82.60 | 82.40 | -2.57% | - |
| Sep 24, 2025 | 84.57 | 84.57 | 84.57 | 84.78 | 84.57 | -1.53% | - |
| Sep 23, 2025 | 85.89 | 85.89 | 85.89 | 86.10 | 85.89 | 0.51% | - |
| Sep 22, 2025 | 85.45 | 85.45 | 85.45 | 85.66 | 85.45 | -0.21% | - |
| Sep 19, 2025 | 85.63 | 85.63 | 85.63 | 85.84 | 85.63 | 1.97% | - |
| Sep 18, 2025 | 83.97 | 83.97 | 83.97 | 84.18 | 83.97 | -0.36% | - |
| Sep 17, 2025 | 84.27 | 84.27 | 84.27 | 84.48 | 84.27 | - | - |
| Sep 16, 2025 | 84.27 | 84.27 | 84.27 | 84.48 | 84.27 | -2.54% | - |
| Sep 15, 2025 | 86.47 | 86.47 | 86.47 | 86.68 | 86.47 | -1.61% | - |
| Sep 12, 2025 | 87.88 | 87.88 | 87.88 | 88.10 | 87.88 | -0.43% | - |
| Sep 11, 2025 | 88.26 | 88.26 | 88.26 | 88.48 | 88.26 | 0.41% | - |
| Sep 10, 2025 | 87.90 | 87.90 | 87.90 | 88.12 | 87.90 | -0.86% | - |
| Sep 9, 2025 | 89.00 | 89.00 | 89.00 | 88.88 | 88.66 | 0.07% | 30 |
| Sep 8, 2025 | 88.60 | 88.60 | 88.60 | 88.82 | 88.60 | -1.33% | - |
| Sep 5, 2025 | 89.80 | 89.80 | 89.80 | 90.02 | 89.80 | -0.11% | - |
| Sep 4, 2025 | 89.90 | 89.90 | 89.90 | 90.12 | 89.90 | 0.83% | - |
| Sep 3, 2025 | 89.16 | 89.16 | 89.16 | 89.38 | 89.16 | -1.06% | - |
| Sep 2, 2025 | 90.50 | 91.00 | 90.50 | 90.34 | 90.12 | 5.07% | 18 |
| Sep 1, 2025 | 94.94 | 94.94 | 94.94 | 85.98 | 85.77 | -4.57% | 18 |
| Aug 29, 2025 | 89.88 | 89.88 | 89.88 | 90.10 | 89.88 | 0.60% | - |
| Aug 28, 2025 | 89.34 | 89.34 | 89.34 | 89.56 | 89.34 | -2.80% | - |
| Aug 27, 2025 | 91.91 | 91.91 | 91.91 | 92.14 | 91.91 | -0.45% | - |
| Aug 26, 2025 | 92.33 | 92.33 | 92.33 | 92.56 | 92.33 | 0.39% | - |
| Aug 25, 2025 | 91.97 | 91.97 | 91.97 | 92.20 | 91.97 | 1.01% | - |
| Aug 22, 2025 | 91.06 | 91.06 | 91.06 | 91.28 | 91.06 | 0.84% | - |
| Aug 21, 2025 | 90.30 | 90.30 | 90.30 | 90.52 | 90.30 | -0.35% | - |
| Aug 20, 2025 | 90.62 | 90.62 | 90.62 | 90.84 | 90.62 | 1.75% | - |
| Aug 19, 2025 | 89.06 | 89.06 | 89.06 | 89.28 | 89.06 | 0.70% | - |
| Aug 18, 2025 | 88.44 | 88.44 | 88.44 | 88.66 | 88.44 | 1.26% | - |
| Aug 14, 2025 | 87.35 | 87.35 | 87.35 | 87.56 | 87.35 | -0.36% | - |
| Aug 13, 2025 | 87.67 | 87.67 | 87.67 | 87.88 | 87.66 | 0.97% | - |
| Aug 12, 2025 | 86.83 | 86.83 | 86.83 | 87.04 | 86.83 | 1.73% | - |
| Aug 11, 2025 | 85.35 | 85.35 | 85.35 | 85.56 | 85.35 | 2.71% | - |
| Aug 8, 2025 | 83.10 | 83.10 | 83.10 | 83.30 | 83.10 | 0.12% | - |
| Aug 7, 2025 | 83.00 | 83.00 | 83.00 | 83.20 | 83.00 | 6.58% | - |
| Aug 6, 2025 | 77.87 | 77.87 | 77.87 | 78.06 | 77.87 | -2.64% | - |
| Aug 5, 2025 | 79.98 | 79.98 | 79.98 | 80.18 | 79.98 | 0.93% | - |
| Aug 4, 2025 | 79.25 | 79.25 | 79.25 | 79.44 | 79.25 | 1.07% | - |
| Aug 1, 2025 | 78.41 | 78.41 | 78.41 | 78.60 | 78.41 | -3.01% | - |
| Jul 31, 2025 | 80.84 | 80.84 | 80.84 | 81.04 | 80.84 | -1.77% | - |
| Jul 30, 2025 | 82.30 | 82.30 | 82.30 | 82.50 | 82.30 | -0.94% | - |
| Jul 29, 2025 | 83.08 | 83.08 | 83.08 | 83.28 | 83.08 | 0.12% | - |
| Jul 28, 2025 | 82.98 | 82.98 | 82.98 | 83.18 | 82.98 | 0.90% | - |
| Jul 25, 2025 | 82.24 | 82.24 | 82.24 | 82.44 | 82.24 | -0.29% | - |
| Jul 24, 2025 | 82.48 | 82.48 | 82.48 | 82.68 | 82.48 | 0.93% | - |
| Jul 23, 2025 | 81.72 | 81.72 | 81.72 | 81.92 | 81.72 | 1.54% | - |
| Jul 22, 2025 | 80.48 | 80.48 | 80.48 | 80.68 | 80.48 | 0.85% | - |
| Jul 21, 2025 | 79.80 | 79.80 | 79.80 | 80.00 | 79.80 | -1.19% | - |
| Jul 18, 2025 | 80.76 | 80.76 | 80.76 | 80.96 | 80.76 | -0.15% | - |