Zimmer Biomet Holdings, Inc. (BIT:1ZBH)
Italy
· Delayed Price · Currency is EUR 77.14
+0.04 (0.05%)
Last updated: Apr 28, 2026, 1:45 PM CET
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.14 | 77.14 | 74.66 | 70.00 | 70.00 | -13.75% | 194 |
| Apr 27, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 5.21% | - |
| Apr 24, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.05% | - |
| Apr 23, 2026 | 79.00 | 79.00 | 79.00 | 77.10 | 77.10 | -3.96% | 30 |
| Apr 22, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.30% | - |
| Apr 21, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 1.73% | - |
| Apr 20, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -3.20% | - |
| Apr 17, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 1.02% | - |
| Apr 16, 2026 | 78.22 | 78.22 | 78.22 | 80.46 | 80.46 | 2.03% | 9 |
| Apr 15, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -4.50% | - |
| Apr 14, 2026 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 7.02% | - |
| Apr 13, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -3.65% | - |
| Apr 10, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.48% | - |
| Apr 9, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -1.85% | - |
| Apr 8, 2026 | 79.92 | 79.92 | 79.92 | 81.20 | 81.20 | 2.58% | 9 |
| Apr 7, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -2.01% | - |
| Apr 2, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 5.84% | - |
| Apr 1, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 2.14% | - |
| Mar 31, 2026 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -1.55% | - |
| Mar 30, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -3.51% | - |
| Mar 27, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.45 | 2.37% | - |
| Mar 26, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.64 | 1.72% | - |
| Mar 25, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.34 | -1.72% | - |
| Mar 24, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.66 | 4.17% | - |
| Mar 23, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.58 | -5.82% | - |
| Mar 20, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.13 | - | - |
| Mar 19, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.13 | -0.20% | - |
| Mar 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.29 | -2.14% | - |
| Mar 17, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.01 | -2.03% | - |
| Mar 16, 2026 | 81.88 | 81.88 | 81.88 | 81.88 | 81.66 | 0.34% | - |
| Mar 13, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.38 | 0.12% | - |
| Mar 12, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.28 | -1.88% | - |
| Mar 11, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 82.84 | 4.09% | - |
| Mar 10, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.59 | 2.60% | - |
| Mar 9, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.57 | -3.52% | - |
| Mar 6, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.41 | 1.59% | - |
| Mar 5, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.15 | -7.33% | - |
| Mar 4, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.41 | 2.29% | - |
| Mar 3, 2026 | 83.72 | 83.72 | 83.72 | 83.72 | 83.50 | -0.07% | - |
| Mar 2, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.56 | -4.71% | - |
| Feb 27, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.69 | 0.55% | - |
| Feb 26, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.21 | 1.77% | - |
| Feb 25, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | 85.69 | 1.75% | - |
| Feb 24, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.22 | -1.86% | - |
| Feb 23, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 85.81 | 2.87% | - |
| Feb 20, 2026 | 83.88 | 83.88 | 83.88 | 83.64 | 83.42 | 0.82% | 20 |
| Feb 19, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | 82.74 | 0.34% | - |
| Feb 18, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.46 | 0.88% | - |
| Feb 17, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.74 | -5.55% | - |
| Feb 16, 2026 | 86.78 | 86.78 | 86.78 | 86.78 | 86.55 | 6.69% | - |
| Feb 13, 2026 | 80.74 | 80.74 | 80.74 | 81.34 | 81.12 | -0.20% | 118 |
| Feb 12, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.28 | 4.97% | - |
| Feb 11, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.43 | -4.08% | - |
| Feb 10, 2026 | 76.68 | 76.68 | 76.68 | 80.94 | 80.73 | 6.33% | 29 |
| Feb 9, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 75.92 | 1.55% | - |
| Feb 6, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.76 | 4.90% | - |
| Feb 5, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.27 | -3.14% | - |
| Feb 4, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.58 | 0.22% | - |
| Feb 3, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.43 | 2.74% | - |
| Feb 2, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.47 | -0.17% | - |
| Jan 30, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.59 | -0.08% | - |
| Jan 29, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.65 | -2.50% | - |
| Jan 28, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.48 | 3.40% | - |
| Jan 27, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.07 | 0.17% | - |
| Jan 26, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 70.95 | -0.75% | - |
| Jan 23, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.49 | -6.40% | - |
| Jan 22, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.38 | 4.93% | - |
| Jan 21, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.79 | -5.56% | - |
| Jan 20, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.08 | 6.48% | - |
| Jan 19, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.39 | 0.89% | - |
| Jan 16, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.75 | -4.36% | - |
| Jan 15, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.02 | -5.41% | - |
| Jan 14, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.31 | -3.89% | - |
| Jan 13, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.52 | 1.57% | - |
| Jan 12, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.24 | 9.05% | - |
| Jan 9, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.50 | -11.39% | - |
| Jan 8, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.08 | 8.44% | - |
| Jan 7, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.53 | -5.26% | - |
| Jan 6, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 81.84 | 7.02% | - |
| Jan 5, 2026 | 78.46 | 78.46 | 78.46 | 76.68 | 76.48 | -2.86% | 40 |
| Jan 2, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.73 | 2.87% | - |
| Dec 30, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.54 | 3.81% | - |
| Dec 29, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.72 | - | - |
| Dec 23, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.52 | -3.07% | - |
| Dec 22, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 75.85 | -4.10% | - |
| Dec 19, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.09 | -4.70% | - |
| Dec 18, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 82.99 | -2.98% | - |
| Dec 17, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.54 | 10.77% | - |
| Dec 16, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.22 | -0.64% | - |
| Dec 15, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 77.72 | -2.84% | - |
| Dec 12, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 79.99 | 7.06% | - |
| Dec 11, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 74.71 | -5.22% | - |
| Dec 10, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 78.83 | 2.01% | - |
| Dec 9, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.28 | -3.91% | - |
| Dec 8, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.42 | 5.56% | - |
| Dec 5, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.19 | 1.65% | - |
| Dec 4, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 74.95 | -4.51% | - |
| Dec 3, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.49 | -3.87% | - |
| Dec 2, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 81.66 | -4.38% | - |
| Dec 1, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.40 | 0.05% | - |