Skip to main content
Zoom Communications, Inc. (ETR:5ZM)
Germany flag Germany · Delayed Price · Currency is EUR
66.59
-1.26 (-1.86%)
At close: Mar 6, 2026

Zoom Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202666.3666.5966.0066.5966.59-1.86%305
Mar 5, 202667.8467.8566.3767.8567.852.40%172
Mar 4, 202664.1066.5163.8066.2666.264.33%41
Mar 3, 202661.8763.7861.8763.5163.511.80%128
Mar 2, 202662.1662.9062.0962.3962.39-0.59%74
Feb 27, 202663.0463.0461.8862.7662.76-1.09%534
Feb 26, 202669.5069.5063.0063.4563.45-12.64%557
Feb 25, 202674.4274.4272.5172.6372.63-3.80%247
Feb 24, 202673.3276.2372.9075.5075.506.85%150
Feb 23, 202676.8776.8770.6670.6670.66-9.34%454
Feb 20, 202678.3378.3377.8977.9477.94-0.73%81
Feb 19, 202677.8478.5177.2778.5178.512.43%176
Feb 18, 202676.0276.6576.0276.6576.651.05%96
Feb 17, 202677.8977.8975.8575.8575.85-2.17%43
Feb 16, 202677.5377.5377.5377.5377.53-40
Feb 13, 202677.0177.6277.0177.5377.530.79%2,010
Feb 12, 202677.5477.6476.7876.9276.92-2.45%203
Feb 11, 202678.8578.8578.8578.8578.85-2.26%165
Feb 10, 202681.7081.7079.6880.6780.675.48%875
Feb 6, 202675.5776.4875.5776.4876.48-0.79%132
Feb 5, 202679.0080.0777.0977.0977.09-0.37%229
Feb 4, 202675.4077.5274.5477.3877.38-1.80%473
Feb 3, 202678.8078.8078.8078.8078.802.38%20
Feb 2, 202676.9776.9776.9776.9776.970.08%5
Jan 30, 202678.2778.2776.9176.9176.91-4.27%253
Jan 29, 202680.3480.3480.3480.3480.34-0.75%10
Jan 28, 202678.7781.1478.7780.9580.952.29%120
Jan 27, 202681.2881.3079.1479.1479.144.82%453
Jan 26, 202674.0075.5074.0075.5075.504.07%20
Jan 23, 202672.5472.5572.4072.5572.551.54%63
Jan 22, 202670.1672.0070.1671.4571.453.67%134
Jan 21, 202669.1369.1368.7068.9268.92-0.16%20
Jan 20, 202668.7369.0368.7369.0369.03-1.43%9
Jan 19, 202670.0370.0370.0370.0370.03-0.64%1
Jan 16, 202669.9170.4869.6870.4870.48-0.47%248
Jan 15, 202671.2371.2370.7470.8170.81-1.53%336
Jan 14, 202671.0172.0070.7471.9171.91-0.17%110
Jan 13, 202673.6473.6471.6872.0372.03-2.50%27
Jan 12, 202671.6773.9671.6773.8873.881.00%78
Jan 9, 202673.1573.1573.1573.1573.150.38%100
Jan 8, 202673.3573.3572.8772.8772.87-0.41%16
Jan 7, 202673.2173.3473.1773.1773.17-1.13%14
Jan 6, 202673.8074.0173.8074.0174.010.98%21
Jan 5, 202673.0973.2973.0973.2973.29-0.53%63
Jan 2, 202673.6473.6873.6473.6873.680.14%37
Dec 30, 202573.7973.7973.5873.5873.58-0.42%7
Dec 29, 202574.4174.4173.8973.8973.89-0.48%5
Dec 23, 202575.7376.1074.2574.2574.25-3.37%26
Dec 22, 202576.8677.0076.8276.8476.840.38%62
Dec 19, 202576.4076.5576.4076.5576.55-0.05%43
Dec 18, 202576.4976.5976.4976.5976.590.68%3
Dec 17, 202575.2276.6075.2276.0776.072.52%197
Dec 16, 202574.2074.2074.2074.2074.200.03%-
Dec 15, 202576.5876.5874.1874.1874.18-2.24%104
Dec 12, 202575.8875.8875.8875.8875.88-0.17%-
Dec 11, 202576.0176.0176.0176.0176.010.46%15
Dec 10, 202575.5075.6674.7175.6675.660.08%512
Dec 9, 202575.4975.6075.4975.6075.600.15%12
Dec 8, 202574.9475.4974.7175.4975.490.01%71
Dec 5, 202575.0075.8075.0075.4875.482.39%78
Dec 4, 202573.7273.7273.7273.7273.72-0.01%-
Dec 3, 202572.9773.7372.9773.7373.73-0.82%70
Dec 2, 202572.7474.3472.7474.3474.341.31%25
Dec 1, 202572.8574.3672.7073.3873.38-0.23%2,121
Nov 28, 202572.8273.8472.8273.5573.55-3.98%50
Nov 27, 202576.6076.6076.6076.6076.601.93%-
Nov 26, 202575.1575.1575.1575.1575.154.14%5
Nov 25, 202572.1672.1672.1672.1672.164.19%20
Nov 24, 202568.8569.2668.4969.2669.261.58%84
Nov 21, 202568.1868.1868.1868.1868.18-2.40%-
Nov 20, 202569.8669.8669.8669.8669.86-0.36%-
Nov 19, 202569.8570.1169.8570.1170.11-2.63%2
Nov 17, 202572.5572.6071.6872.0072.001.71%294
Nov 14, 202572.5372.5370.7970.7970.79-2.88%90
Nov 13, 202573.7573.7572.4472.8972.89-0.23%27
Nov 12, 202572.9973.7172.9973.0673.060.72%36
Nov 11, 202572.2472.8372.2472.5472.541.40%80
Nov 10, 202570.9271.5470.6171.5471.542.10%50
Nov 7, 202570.6670.6670.0770.0770.07-1.61%139
Nov 6, 202572.3672.3671.1071.2271.22-2.25%178
Nov 5, 202572.3972.8672.3972.8672.86-0.83%50
Nov 4, 202573.4773.4773.4773.4773.47-1.79%-
Nov 3, 202575.9275.9274.0474.8174.810.28%901
Oct 31, 202574.0874.6074.0874.6074.601.36%20
Oct 30, 202573.0873.6373.0873.6073.602.29%129
Oct 29, 202571.9571.9571.9571.9571.95-2.11%-
Oct 28, 202573.0073.5073.0073.5073.500.04%5
Oct 27, 202574.2474.6573.4773.4773.471.70%549
Oct 24, 202571.8872.3271.8872.2472.241.52%108
Oct 23, 202571.1671.1671.1671.1671.16-0.74%-
Oct 22, 202571.7171.7171.6971.6971.690.15%100
Oct 21, 202570.1771.5870.1771.5871.585.31%122
Oct 17, 202568.2968.2967.9767.9767.97-0.26%5
Oct 16, 202567.8768.7967.8768.1568.15-0.13%73
Oct 15, 202567.9469.1567.9468.2468.240.03%63
Oct 14, 202568.1268.2268.1268.2268.22-1.46%22
Oct 13, 202569.2269.2369.2269.2369.23-0.22%19
Oct 10, 202571.6771.6769.3869.3869.38-1.07%35
Oct 9, 202569.2170.1369.2170.1370.132.63%400
Oct 8, 202568.6468.8668.3368.3368.330.86%9