Zimmer Biomet Holdings, Inc. (BIT:1ZBH)
Italy
· Delayed Price · Currency is EUR 83.64
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -7.33% | - |
| Mar 4, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 2.29% | - |
| Mar 3, 2026 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -0.07% | - |
| Mar 2, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -4.71% | - |
| Feb 27, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 0.55% | - |
| Feb 26, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 1.77% | - |
| Feb 25, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 1.75% | - |
| Feb 24, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -1.86% | - |
| Feb 23, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 2.87% | - |
| Feb 20, 2026 | 83.88 | 83.88 | 83.88 | 83.64 | 83.64 | 0.82% | 20 |
| Feb 19, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 0.34% | - |
| Feb 18, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 0.88% | - |
| Feb 17, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | -5.55% | - |
| Feb 16, 2026 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | 6.69% | - |
| Feb 13, 2026 | 80.74 | 80.74 | 80.74 | 81.34 | 81.34 | -0.20% | 118 |
| Feb 12, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 4.97% | - |
| Feb 11, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -4.08% | - |
| Feb 10, 2026 | 76.68 | 76.68 | 76.68 | 80.94 | 80.94 | 6.33% | 29 |
| Feb 9, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 1.55% | - |
| Feb 6, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 4.90% | - |
| Feb 5, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -3.14% | - |
| Feb 4, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 0.22% | - |
| Feb 3, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 2.74% | - |
| Feb 2, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.17% | - |
| Jan 30, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -0.08% | - |
| Jan 29, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -2.50% | - |
| Jan 28, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 3.40% | - |
| Jan 27, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 0.17% | - |
| Jan 26, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -0.75% | - |
| Jan 23, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -6.40% | - |
| Jan 22, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 4.93% | - |
| Jan 21, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -5.56% | - |
| Jan 20, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 6.48% | - |
| Jan 19, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 0.89% | - |
| Jan 16, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -4.36% | - |
| Jan 15, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -5.41% | - |
| Jan 14, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -3.89% | - |
| Jan 13, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 1.57% | - |
| Jan 12, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 9.05% | - |
| Jan 9, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -11.39% | - |
| Jan 8, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 8.44% | - |
| Jan 7, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -5.26% | - |
| Jan 6, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 7.02% | - |
| Jan 5, 2026 | 78.46 | 78.46 | 78.46 | 76.68 | 76.68 | -2.86% | 40 |
| Jan 2, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 2.87% | - |
| Dec 30, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 3.81% | - |
| Dec 29, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - | - |
| Dec 23, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -3.07% | - |
| Dec 22, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -4.10% | - |
| Dec 19, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -4.70% | - |
| Dec 18, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -2.98% | - |
| Dec 17, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 10.77% | - |
| Dec 16, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -0.64% | - |
| Dec 15, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -2.84% | - |
| Dec 12, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 7.06% | - |
| Dec 11, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -5.22% | - |
| Dec 10, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 2.01% | - |
| Dec 9, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -3.91% | - |
| Dec 8, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 5.56% | - |
| 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% | - |