Zimmer Biomet Holdings, Inc. (FRA:ZIM)
Germany
· Delayed Price · Currency is EUR 79.60
+0.06 (0.08%)
Last updated: Dec 5, 2025, 8:04 AM CET
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | - | 0.08% | - |
| Dec 4, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -1.22% | - |
| Dec 3, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -1.06% | - |
| Dec 2, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -2.28% | - |
| Dec 1, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | -0.60% | - |
| Nov 28, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -0.17% | - |
| Nov 27, 2025 | 84.54 | 84.54 | 83.92 | 83.92 | 83.92 | 0.41% | 13 |
| Nov 26, 2025 | 83.48 | 83.58 | 83.48 | 83.58 | 83.58 | 2.80% | 15 |
| Nov 25, 2025 | 80.80 | 81.30 | 80.80 | 81.30 | 81.30 | 1.98% | 138 |
| Nov 24, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 3.83% | - |
| Nov 21, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -1.46% | - |
| Nov 20, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 1.67% | 20 |
| Nov 19, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.71% | - |
| Nov 18, 2025 | 76.16 | 76.16 | 76.10 | 76.10 | 76.10 | -1.42% | - |
| Nov 17, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.34% | - |
| Nov 14, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.23% | - |
| Nov 13, 2025 | 77.46 | 77.46 | 77.28 | 77.28 | 77.28 | 0.65% | 209 |
| Nov 12, 2025 | 76.12 | 76.78 | 76.12 | 76.78 | 76.78 | 0.16% | 55 |
| Nov 11, 2025 | 76.36 | 76.66 | 76.36 | 76.66 | 76.66 | -0.62% | 315 |
| Nov 10, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.94% | 2 |
| Nov 7, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.61% | - |
| Nov 6, 2025 | 75.72 | 75.96 | 75.72 | 75.96 | 75.96 | 0.21% | 30 |
| Nov 5, 2025 | 89.30 | 89.30 | 75.80 | 75.80 | 75.80 | -11.76% | 11 |
| Nov 4, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -1.11% | - |
| Nov 3, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.84% | - |
| Oct 31, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.84% | - |
| Oct 30, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | -1.50% | - |
| Oct 29, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -1.50% | - |
| Oct 28, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | -0.92% | - |
| Oct 27, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 0.14% | - |
| Oct 24, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -0.74% | - |
| Oct 23, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 1.36% | - |
| Oct 22, 2025 | 88.18 | 88.20 | 88.18 | 88.20 | 88.20 | 0.23% | - |
| Oct 21, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.77% | - |
| Oct 20, 2025 | 86.46 | 88.68 | 86.46 | 88.68 | 88.68 | 4.87% | 54 |
| Oct 17, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | -0.59% | - |
| Oct 16, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 0.62% | - |
| Oct 15, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 3.81% | - |
| Oct 14, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -0.56% | - |
| Oct 13, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -2.43% | - |
| Oct 10, 2025 | 83.96 | 83.96 | 83.94 | 83.94 | 83.94 | -0.40% | - |
| Oct 9, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -0.85% | - |
| Oct 8, 2025 | 84.94 | 85.00 | 84.94 | 85.00 | 85.00 | 0.97% | 7 |
| Oct 7, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -2.05% | - |
| Oct 6, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | 1.82% | - |
| Oct 3, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.55% | - |
| Oct 2, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 0.91% | - |
| Oct 1, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -0.10% | - |
| Sep 30, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -0.53% | - |
| Sep 29, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.50 | 1.14% | - |
| Sep 26, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.56 | -1.34% | - |
| Sep 25, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.67 | -1.18% | - |
| Sep 24, 2025 | 84.72 | 84.88 | 84.72 | 84.88 | 84.67 | -1.19% | 50 |
| Sep 23, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.69 | 1.20% | - |
| Sep 22, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.67 | 0.19% | - |
| Sep 19, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.51 | 0.09% | - |
| Sep 18, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.43 | 1.71% | - |
| Sep 17, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.02 | -1.09% | - |
| Sep 16, 2025 | 85.46 | 85.46 | 84.14 | 84.14 | 83.93 | -3.99% | 50 |
| Sep 15, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.43 | -0.41% | - |
| Sep 12, 2025 | 88.56 | 88.62 | 88.00 | 88.00 | 87.78 | 0.50% | 50 |
| Sep 11, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | 87.35 | -1.04% | - |
| Sep 10, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.26 | -0.05% | - |
| Sep 9, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.30 | -1.45% | - |
| Sep 8, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.60 | 0.31% | - |
| Sep 5, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.32 | -0.20% | - |
| Sep 4, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.50 | -0.24% | - |
| Sep 3, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 89.72 | -0.33% | - |
| Sep 2, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 90.02 | 0.29% | - |
| Sep 1, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.76 | -0.55% | - |
| Aug 29, 2025 | 89.56 | 90.48 | 89.56 | 90.48 | 90.26 | -0.83% | 50 |
| Aug 28, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.02 | -1.11% | - |
| Aug 27, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.03 | 0.41% | - |
| Aug 26, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.66 | -0.69% | - |
| Aug 25, 2025 | 92.30 | 92.52 | 92.30 | 92.52 | 92.29 | 3.07% | 4 |
| Aug 22, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.54 | -0.93% | - |
| Aug 21, 2025 | 90.46 | 90.60 | 90.46 | 90.60 | 90.38 | 1.68% | 221 |
| Aug 20, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 88.88 | 1.88% | - |
| Aug 19, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.25 | -0.02% | - |
| Aug 18, 2025 | 87.50 | 87.50 | 87.48 | 87.48 | 87.27 | -0.52% | - |
| Aug 15, 2025 | 87.30 | 87.94 | 87.30 | 87.94 | 87.73 | 0.18% | 5 |
| Aug 14, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.57 | 1.13% | - |
| Aug 13, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.59 | 1.12% | - |
| Aug 12, 2025 | 85.82 | 85.84 | 85.82 | 85.84 | 85.63 | 1.13% | - |
| Aug 11, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.67 | -0.19% | - |
| Aug 8, 2025 | 84.26 | 85.04 | 84.26 | 85.04 | 84.83 | 9.22% | 50 |
| Aug 7, 2025 | 77.90 | 77.90 | 77.86 | 77.86 | 77.67 | -1.89% | - |
| Aug 6, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.17 | -0.55% | - |
| Aug 5, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.60 | 2.18% | - |
| Aug 4, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 77.91 | -2.08% | - |
| Aug 1, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.57 | -2.37% | - |
| Jul 31, 2025 | 81.72 | 81.72 | 81.70 | 81.70 | 81.50 | -1.09% | 10 |
| Jul 30, 2025 | 82.02 | 82.60 | 82.02 | 82.60 | 82.40 | -0.12% | 219 |
| Jul 29, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.50 | -0.22% | - |
| Jul 28, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.68 | 0.90% | - |
| Jul 25, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 81.94 | -0.32% | - |
| Jul 24, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.20 | 0.51% | - |
| Jul 23, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.78 | 3.85% | - |
| Jul 22, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.75 | -1.18% | - |
| Jul 21, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.68 | -1.94% | - |