Zoom Communications, Inc. (BIT:1ZM)
Italy
· Delayed Price · Currency is EUR 76.89
-0.78 (-1.00%)
Last updated: Apr 28, 2026, 9:00 AM CET
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 78.92 | 78.92 | 78.92 | 77.67 | 77.67 | -0.10% | 15 |
| Apr 24, 2026 | 78.55 | 78.55 | 77.83 | 77.75 | 77.75 | 2.24% | 78 |
| Apr 23, 2026 | 77.00 | 77.00 | 77.00 | 76.05 | 76.05 | -1.88% | 2 |
| Apr 22, 2026 | 78.72 | 78.72 | 78.72 | 77.51 | 77.51 | -1.21% | 50 |
| Apr 21, 2026 | 79.05 | 79.05 | 78.54 | 78.46 | 78.46 | 3.35% | 135 |
| Apr 20, 2026 | 75.00 | 75.00 | 75.00 | 75.92 | 75.92 | 2.02% | 108 |
| Apr 17, 2026 | 74.36 | 75.00 | 73.90 | 74.42 | 74.42 | -0.72% | 526 |
| Apr 16, 2026 | 76.68 | 77.06 | 74.45 | 74.96 | 74.96 | 2.18% | 214 |
| Apr 15, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 6.01% | - |
| Apr 14, 2026 | 71.44 | 71.44 | 71.44 | 69.20 | 69.20 | 1.81% | 3 |
| Apr 13, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.41% | - |
| Apr 10, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | -4.00% | - |
| Apr 9, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | -1.51% | - |
| Apr 8, 2026 | 74.77 | 74.77 | 71.59 | 71.59 | 71.59 | -1.96% | 290 |
| Apr 7, 2026 | 72.96 | 73.22 | 71.28 | 73.02 | 73.02 | 3.55% | 159 |
| Apr 2, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 1.35% | - |
| Apr 1, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 0.90% | - |
| Mar 31, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 0.91% | - |
| Mar 30, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.32% | - |
| Mar 27, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -1.23% | - |
| Mar 26, 2026 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 3.53% | - |
| Mar 25, 2026 | 66.65 | 66.65 | 66.65 | 66.62 | 66.62 | 0.80% | 10 |
| Mar 24, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -0.74% | - |
| Mar 23, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.80% | - |
| Mar 20, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.69% | - |
| Mar 19, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -1.47% | - |
| Mar 18, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 1.37% | - |
| Mar 17, 2026 | 65.51 | 65.51 | 65.51 | 65.68 | 65.68 | -0.18% | 6 |
| Mar 16, 2026 | 65.94 | 65.94 | 65.94 | 65.80 | 65.80 | 1.62% | 8 |
| Mar 13, 2026 | 64.50 | 64.50 | 64.50 | 64.75 | 64.75 | -0.95% | 100 |
| Mar 12, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | -0.05% | - |
| Mar 11, 2026 | 65.32 | 65.32 | 65.32 | 65.40 | 65.40 | -1.10% | 28 |
| Mar 10, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.08% | - |
| Mar 9, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -0.29% | - |
| 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 |