Zoom Communications, Inc. (BIT:1ZM)
Italy
· Delayed Price · Currency is EUR 67.70
+1.29 (1.94%)
At close: Mar 5, 2026
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -1.96% | - |
| Mar 5, 2026 | 67.40 | 67.40 | 67.40 | 67.70 | 67.70 | 1.94% | 20 |
| Mar 4, 2026 | 63.50 | 66.32 | 63.50 | 66.41 | 66.41 | 4.70% | 255 |
| Mar 3, 2026 | 61.13 | 61.13 | 61.13 | 63.43 | 63.43 | 1.15% | 30 |
| Mar 2, 2026 | 59.97 | 62.52 | 59.97 | 62.71 | 62.71 | 0.92% | 33 |
| Feb 27, 2026 | 62.90 | 62.90 | 62.50 | 62.14 | 62.14 | -2.62% | 18 |
| Feb 26, 2026 | 70.10 | 70.10 | 63.12 | 63.81 | 63.81 | -11.94% | 238 |
| Feb 25, 2026 | 75.18 | 75.18 | 72.68 | 72.46 | 72.46 | -4.51% | 117 |
| Feb 24, 2026 | 73.90 | 76.50 | 73.28 | 75.88 | 75.88 | 6.99% | 66 |
| Feb 23, 2026 | 76.00 | 77.36 | 76.00 | 70.92 | 70.92 | -8.88% | 156 |
| Feb 20, 2026 | 77.44 | 78.89 | 77.44 | 77.83 | 77.83 | -0.77% | 196 |
| Feb 19, 2026 | 77.91 | 78.37 | 76.90 | 78.43 | 78.43 | 2.32% | 770 |
| Feb 18, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 1.05% | - |
| Feb 17, 2026 | 78.43 | 78.43 | 77.96 | 75.85 | 75.85 | -7.95% | 83 |
| Feb 16, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 5.78% | - |
| Feb 13, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 1.64% | - |
| Feb 12, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 1.23% | - |
| Feb 11, 2026 | 79.96 | 79.96 | 79.91 | 75.71 | 75.71 | -6.14% | 2 |
| Feb 10, 2026 | 80.66 | 81.06 | 80.00 | 80.66 | 80.66 | 2.53% | 187 |
| Feb 9, 2026 | 77.91 | 77.91 | 77.91 | 78.67 | 78.67 | 2.74% | 3 |
| Feb 6, 2026 | 75.20 | 77.04 | 75.20 | 76.57 | 76.57 | -0.36% | 440 |
| Feb 5, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.86% | - |
| Feb 4, 2026 | 77.06 | 77.06 | 77.06 | 77.52 | 77.52 | 1.55% | 1 |
| Feb 3, 2026 | 81.53 | 81.53 | 81.53 | 76.34 | 76.34 | -4.20% | 26 |
| Feb 2, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 3.40% | - |
| Jan 30, 2026 | 78.27 | 78.27 | 78.27 | 77.07 | 77.07 | 1.46% | 25 |
| Jan 29, 2026 | 79.41 | 79.41 | 75.59 | 75.96 | 75.96 | -6.00% | 153 |
| Jan 28, 2026 | 78.77 | 78.77 | 78.77 | 80.81 | 80.81 | 1.89% | 1 |
| Jan 27, 2026 | 80.17 | 80.17 | 79.63 | 79.31 | 79.31 | 1.48% | 17 |
| Jan 26, 2026 | 74.50 | 78.11 | 74.50 | 78.15 | 78.15 | 7.79% | 65 |
| Jan 23, 2026 | 72.10 | 72.10 | 72.10 | 72.50 | 72.50 | 1.20% | 80 |
| Jan 22, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 3.75% | - |
| Jan 21, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.28% | - |
| Jan 20, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.42% | - |
| Jan 19, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | -2.74% | - |
| Jan 16, 2026 | 71.46 | 71.46 | 70.03 | 70.50 | 70.50 | -0.51% | 224 |
| Jan 15, 2026 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | -1.61% | - |
| Jan 14, 2026 | 71.72 | 71.72 | 71.72 | 72.02 | 72.02 | 0.32% | 10 |
| Jan 13, 2026 | 72.83 | 72.83 | 72.83 | 71.79 | 71.79 | -2.84% | 26 |
| Jan 12, 2026 | 73.48 | 74.15 | 72.72 | 73.89 | 73.89 | 0.65% | 35 |
| Jan 9, 2026 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 0.80% | - |
| Jan 8, 2026 | 74.13 | 74.13 | 74.13 | 72.83 | 72.83 | -0.23% | 3 |
| Jan 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.23% | - |
| Jan 6, 2026 | 74.20 | 74.20 | 73.16 | 73.91 | 73.91 | 0.64% | 25 |
| Jan 5, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 3.38% | - |
| Jan 2, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -3.23% | - |
| Dec 30, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -0.61% | - |
| Dec 29, 2025 | 75.05 | 75.05 | 75.05 | 73.86 | 73.86 | -0.54% | 53 |
| Dec 23, 2025 | 75.57 | 75.57 | 75.57 | 74.26 | 74.26 | -3.45% | 30 |
| Dec 22, 2025 | 76.80 | 76.80 | 76.80 | 76.91 | 76.91 | 0.65% | 15 |
| Dec 19, 2025 | 76.23 | 76.57 | 76.23 | 76.41 | 76.41 | -0.14% | 239 |
| Dec 18, 2025 | 76.67 | 76.67 | 76.67 | 76.52 | 76.52 | 0.01% | 15 |
| Dec 17, 2025 | 75.29 | 76.25 | 75.29 | 76.51 | 76.51 | 3.36% | 23 |
| Dec 16, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -0.39% | - |
| Dec 15, 2025 | 76.87 | 76.87 | 74.18 | 74.31 | 74.31 | -2.15% | 194 |
| Dec 12, 2025 | 77.25 | 77.25 | 77.25 | 75.94 | 75.94 | -0.05% | 70 |
| Dec 11, 2025 | 75.22 | 75.22 | 75.10 | 75.98 | 75.98 | 0.05% | 106 |
| Dec 10, 2025 | 75.43 | 75.43 | 75.43 | 75.94 | 75.94 | 0.81% | 133 |
| Dec 9, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.19% | - |
| Dec 8, 2025 | 74.44 | 74.44 | 74.44 | 75.47 | 75.47 | -0.19% | 18 |
| Dec 5, 2025 | 74.94 | 74.94 | 74.94 | 75.61 | 75.61 | 2.48% | 18 |
| Dec 4, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 0.39% | - |
| Dec 3, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -1.05% | - |
| Dec 2, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 1.34% | - |
| Dec 1, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | -0.48% | - |
| Nov 28, 2025 | 72.71 | 72.71 | 72.71 | 73.64 | 73.64 | 0.15% | 50 |
| Nov 27, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.08% | - |
| Nov 26, 2025 | 74.98 | 75.26 | 73.35 | 73.47 | 73.47 | -3.96% | 82 |
| Nov 25, 2025 | 71.61 | 76.95 | 71.61 | 76.50 | 76.50 | 10.47% | 402 |
| Nov 24, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1.79% | - |
| Nov 21, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -2.65% | - |
| Nov 20, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -0.24% | - |
| Nov 19, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.07% | - |
| Nov 18, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -2.38% | - |
| Nov 17, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | -1.51% | - |
| Nov 14, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 0.47% | - |
| Nov 13, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -0.64% | - |
| Nov 12, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 0.51% | - |
| Nov 11, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 1.71% | - |
| Nov 10, 2025 | 71.56 | 71.56 | 71.56 | 71.45 | 71.45 | 1.77% | 50 |
| Nov 7, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | -1.34% | - |
| Nov 6, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | -2.43% | - |
| Nov 5, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | -0.76% | - |
| Nov 4, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -1.55% | - |
| Nov 3, 2025 | 74.84 | 75.87 | 72.96 | 74.65 | 74.65 | 0.35% | 227 |
| Oct 31, 2025 | 73.68 | 73.68 | 73.68 | 74.39 | 74.39 | 0.99% | 10 |
| Oct 30, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | 2.53% | - |
| Oct 29, 2025 | 72.13 | 72.13 | 72.13 | 71.84 | 71.84 | -2.25% | 15 |
| Oct 28, 2025 | 72.95 | 72.95 | 72.95 | 73.49 | 73.49 | -0.05% | 34 |
| Oct 27, 2025 | 73.75 | 73.75 | 73.75 | 73.53 | 73.53 | 1.43% | 49 |
| Oct 24, 2025 | 72.48 | 72.68 | 72.48 | 72.49 | 72.49 | 2.11% | 36 |
| Oct 23, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -1.05% | - |
| Oct 22, 2025 | 71.91 | 71.91 | 71.58 | 71.74 | 71.74 | 0.14% | 55 |
| Oct 21, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 2.20% | - |
| Oct 20, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 3.26% | - |
| Oct 17, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | -0.35% | - |
| Oct 16, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.37% | - |
| Oct 15, 2025 | 67.83 | 67.83 | 67.83 | 68.38 | 68.38 | 0.34% | 20 |
| Oct 14, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -1.66% | - |
| Oct 13, 2025 | 70.40 | 70.40 | 70.40 | 69.30 | 69.30 | -0.35% | 4 |