Zoom Communications Inc. (BIT:1ZM)
Italy
· Delayed Price · Currency is EUR 75.61
+1.83 (2.48%)
At close: Dec 5, 2025
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 71.54 | 71.54 | 71.54 | 69.54 | 69.54 | -0.91% | 30 |
| Oct 9, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 2.45% | - |
| Oct 8, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.99% | - |
| Oct 7, 2025 | 69.80 | 69.80 | 68.20 | 67.83 | 67.83 | -1.40% | 41 |
| Oct 6, 2025 | 69.77 | 69.77 | 69.77 | 68.79 | 68.79 | -1.02% | 22 |
| Oct 3, 2025 | 69.67 | 69.67 | 69.67 | 69.50 | 69.50 | -0.06% | 7 |
| Oct 2, 2025 | 66.72 | 72.12 | 66.72 | 69.54 | 69.54 | -0.16% | 179 |
| Oct 1, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -1.53% | - |
| Sep 30, 2025 | 71.15 | 71.15 | 70.55 | 70.73 | 70.73 | -1.31% | 85 |
| Sep 29, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | -0.71% | - |
| Sep 26, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 1.42% | - |
| Sep 25, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 0.59% | - |
| Sep 24, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.53% | - |
| Sep 23, 2025 | 70.25 | 70.82 | 70.01 | 70.38 | 70.38 | -1.94% | 85 |
| Sep 22, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | -0.21% | - |
| Sep 19, 2025 | 73.50 | 73.50 | 73.50 | 71.92 | 71.92 | -2.31% | 10 |
| Sep 18, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 1.71% | - |
| Sep 17, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0.82% | - |
| Sep 16, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 0.52% | - |
| Sep 15, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -0.90% | - |
| Sep 12, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 1.18% | - |
| Sep 11, 2025 | 70.56 | 70.56 | 70.56 | 71.23 | 71.23 | -0.77% | 8 |
| Sep 10, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -1.55% | - |
| Sep 9, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 1.90% | - |
| Sep 8, 2025 | 71.60 | 71.60 | 71.60 | 71.55 | 71.55 | 0.49% | 14 |
| Sep 5, 2025 | 71.48 | 71.48 | 71.48 | 71.20 | 71.20 | -0.54% | 14 |
| Sep 4, 2025 | 72.14 | 72.14 | 70.85 | 71.59 | 71.59 | 0.41% | 110 |
| Sep 3, 2025 | 70.71 | 70.71 | 70.71 | 71.30 | 71.30 | 2.92% | 8 |
| Sep 2, 2025 | 70.04 | 70.04 | 69.10 | 69.28 | 69.28 | -0.72% | 113 |
| Sep 1, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - | - |
| Aug 29, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 0.88% | - |
| Aug 28, 2025 | 69.54 | 69.54 | 69.54 | 69.17 | 69.17 | 0.44% | 30 |
| Aug 27, 2025 | 67.60 | 69.03 | 67.60 | 68.87 | 68.87 | 0.55% | 40 |
| Aug 26, 2025 | 69.83 | 69.83 | 69.83 | 68.49 | 68.49 | -1.41% | 50 |
| Aug 25, 2025 | 71.68 | 71.68 | 71.68 | 69.47 | 69.47 | 1.18% | 45 |
| Aug 22, 2025 | 66.71 | 68.32 | 65.80 | 68.66 | 68.66 | 10.03% | 287 |
| Aug 21, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.86% | - |
| Aug 20, 2025 | 61.50 | 61.50 | 61.50 | 61.87 | 61.87 | -0.50% | 7 |
| Aug 19, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -0.61% | - |
| Aug 18, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 1.59% | - |
| Aug 14, 2025 | 62.01 | 62.01 | 62.01 | 61.58 | 61.58 | 0.60% | 40 |
| Aug 13, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 2.34% | - |
| Aug 12, 2025 | 60.42 | 60.42 | 60.42 | 59.81 | 59.81 | -2.34% | 20 |
| Aug 11, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0.15% | - |
| Aug 8, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.92% | - |
| Aug 7, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -1.36% | - |
| Aug 6, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.27% | - |
| Aug 5, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.05% | - |
| Aug 4, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 0.89% | - |
| Aug 1, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -5.58% | - |
| Jul 31, 2025 | 65.00 | 65.00 | 64.95 | 65.47 | 65.47 | 0.96% | 88 |
| Jul 30, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.23% | - |
| Jul 29, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.03% | - |
| Jul 28, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.33% | - |
| Jul 25, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 0.16% | - |
| Jul 24, 2025 | 65.00 | 65.00 | 65.00 | 64.37 | 64.37 | 0.86% | 3 |
| Jul 23, 2025 | 64.28 | 64.28 | 64.28 | 63.82 | 63.82 | -0.96% | 78 |
| Jul 22, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 1.74% | - |
| Jul 21, 2025 | 63.97 | 63.97 | 63.97 | 63.34 | 63.34 | -1.06% | 31 |
| Jul 18, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -1.85% | - |