Zimmer Biomet Holdings, Inc. (VIE:ZBH)
Austria
· Delayed Price · Currency is EUR 78.76
-1.78 (-2.21%)
Last updated: Mar 9, 2026, 3:30 PM CET
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | - | 0.25% | - |
| Mar 6, 2026 | 80.54 | 80.60 | 80.08 | 80.54 | 80.54 | -1.25% | - |
| Mar 5, 2026 | 82.36 | 82.38 | 81.42 | 81.56 | 81.56 | -1.99% | - |
| Mar 4, 2026 | 84.24 | 84.36 | 83.22 | 83.22 | 83.22 | -0.60% | - |
| Mar 3, 2026 | 85.00 | 85.08 | 83.72 | 83.72 | 83.72 | -0.07% | - |
| Mar 2, 2026 | 81.18 | 83.78 | 81.14 | 83.78 | 83.78 | -2.10% | 261 |
| Feb 27, 2026 | 85.28 | 85.58 | 85.08 | 85.58 | 85.58 | 0.61% | - |
| Feb 26, 2026 | 84.68 | 85.06 | 84.54 | 85.06 | 85.06 | 1.31% | - |
| Feb 25, 2026 | 84.68 | 85.12 | 83.96 | 83.96 | 83.96 | -0.73% | 4 |
| Feb 24, 2026 | 84.54 | 84.66 | 84.06 | 84.58 | 84.58 | 0.86% | 10 |
| Feb 23, 2026 | 83.36 | 83.86 | 83.36 | 83.86 | 83.86 | 0.12% | - |
| Feb 20, 2026 | 84.52 | 84.52 | 83.76 | 83.76 | 83.76 | 0.65% | - |
| Feb 19, 2026 | 83.28 | 83.46 | 83.18 | 83.22 | 83.22 | 0.39% | - |
| Feb 18, 2026 | 82.14 | 82.90 | 82.02 | 82.90 | 82.90 | 1.05% | - |
| Feb 17, 2026 | 81.46 | 82.04 | 81.38 | 82.04 | 82.04 | 0.98% | - |
| Feb 16, 2026 | 81.38 | 81.38 | 81.24 | 81.24 | 81.24 | -0.20% | - |
| Feb 13, 2026 | 80.24 | 81.40 | 80.12 | 81.40 | 81.40 | -0.34% | - |
| Feb 12, 2026 | 80.60 | 81.68 | 80.20 | 81.68 | 81.68 | 3.00% | 27 |
| Feb 11, 2026 | 76.78 | 79.30 | 76.46 | 79.30 | 79.30 | 0.48% | - |
| Feb 10, 2026 | 75.36 | 78.92 | 75.36 | 78.92 | 78.92 | 6.19% | 133 |
| Feb 9, 2026 | 75.90 | 75.90 | 74.32 | 74.32 | 74.32 | -0.83% | - |
| Feb 6, 2026 | 75.24 | 75.50 | 74.94 | 74.94 | 74.94 | -0.35% | - |
| Feb 5, 2026 | 74.62 | 75.20 | 74.62 | 75.20 | 75.20 | -0.66% | - |
| Feb 4, 2026 | 72.92 | 75.70 | 72.92 | 75.70 | 75.70 | 2.77% | - |
| Feb 3, 2026 | 72.98 | 73.66 | 72.98 | 73.66 | 73.66 | 0.38% | - |
| Feb 2, 2026 | 73.18 | 73.56 | 72.82 | 73.38 | 73.38 | 2.20% | - |
| Jan 30, 2026 | 72.42 | 72.44 | 71.80 | 71.80 | 71.80 | 0.42% | - |
| Jan 29, 2026 | 71.58 | 71.76 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jan 28, 2026 | 71.76 | 72.00 | 71.56 | 72.00 | 72.00 | -1.45% | - |
| Jan 27, 2026 | 73.70 | 73.70 | 73.06 | 73.06 | 73.06 | 0.11% | - |
| Jan 26, 2026 | 73.16 | 73.20 | 72.96 | 72.98 | 72.98 | -0.52% | - |
| Jan 23, 2026 | 74.58 | 74.58 | 73.36 | 73.36 | 73.36 | -2.34% | - |
| Jan 22, 2026 | 74.06 | 75.12 | 73.88 | 75.12 | 75.12 | 0.54% | - |
| Jan 21, 2026 | 74.14 | 74.72 | 74.14 | 74.72 | 74.72 | 1.03% | - |
| Jan 20, 2026 | 74.22 | 74.22 | 73.82 | 73.96 | 73.96 | -1.07% | - |
| Jan 19, 2026 | 74.82 | 74.84 | 74.76 | 74.76 | 74.76 | -1.24% | - |
| Jan 16, 2026 | 76.50 | 76.50 | 75.70 | 75.70 | 75.70 | -1.61% | - |
| Jan 15, 2026 | 76.76 | 76.94 | 76.74 | 76.94 | 76.94 | 2.72% | - |
| Jan 14, 2026 | 75.78 | 75.80 | 74.90 | 74.90 | 74.90 | -2.75% | - |
| Jan 13, 2026 | 78.42 | 78.42 | 77.02 | 77.02 | 77.02 | -1.31% | - |
| Jan 12, 2026 | 79.32 | 79.40 | 78.04 | 78.04 | 78.04 | -2.18% | - |
| Jan 9, 2026 | 80.76 | 80.78 | 79.78 | 79.78 | 79.78 | -1.48% | - |
| Jan 8, 2026 | 79.32 | 80.98 | 79.02 | 80.98 | 80.98 | 2.27% | - |
| Jan 7, 2026 | 81.14 | 81.14 | 79.18 | 79.18 | 79.18 | -1.71% | - |
| Jan 6, 2026 | 78.80 | 80.56 | 78.40 | 80.56 | 80.56 | 2.44% | - |
| Jan 5, 2026 | 77.06 | 78.64 | 77.06 | 78.64 | 78.64 | 2.05% | 133 |
| Jan 2, 2026 | 76.60 | 77.06 | 76.60 | 77.06 | 77.06 | 0.39% | - |
| Dec 30, 2025 | 76.68 | 76.86 | 76.68 | 76.76 | 76.76 | 1.19% | - |
| Dec 23, 2025 | 76.20 | 76.20 | 75.86 | 75.86 | 75.66 | -0.45% | - |
| Dec 22, 2025 | 76.02 | 76.20 | 75.66 | 76.20 | 76.00 | -0.29% | - |
| Dec 19, 2025 | 77.18 | 77.26 | 76.42 | 76.42 | 76.21 | -2.58% | - |
| Dec 18, 2025 | 78.04 | 78.44 | 77.96 | 78.44 | 78.23 | -0.20% | - |
| Dec 17, 2025 | 77.62 | 78.60 | 77.32 | 78.60 | 78.39 | 1.13% | - |
| Dec 16, 2025 | 78.28 | 78.44 | 77.72 | 77.72 | 77.51 | 0.21% | - |
| Dec 15, 2025 | 78.18 | 78.90 | 77.56 | 77.56 | 77.35 | -1.35% | 68 |
| Dec 12, 2025 | 78.80 | 78.88 | 78.62 | 78.62 | 78.41 | -0.41% | - |
| Dec 11, 2025 | 79.42 | 79.60 | 78.94 | 78.94 | 78.73 | -0.43% | - |
| Dec 10, 2025 | 79.26 | 79.30 | 79.10 | 79.28 | 79.07 | -0.50% | - |
| Dec 9, 2025 | 79.72 | 80.06 | 79.60 | 79.68 | 79.47 | 0.33% | - |
| Dec 8, 2025 | 80.88 | 81.54 | 79.42 | 79.42 | 79.21 | -1.71% | - |
| Dec 5, 2025 | 79.92 | 80.80 | 79.92 | 80.80 | 80.58 | 2.10% | - |
| Dec 4, 2025 | 79.82 | 79.86 | 79.14 | 79.14 | 78.93 | -1.81% | - |
| Dec 3, 2025 | 80.90 | 80.90 | 80.60 | 80.60 | 80.38 | -1.27% | - |
| Dec 2, 2025 | 81.62 | 82.16 | 81.62 | 81.64 | 81.42 | -2.04% | - |
| Dec 1, 2025 | 83.64 | 83.74 | 83.22 | 83.34 | 83.12 | -1.23% | - |
| Nov 28, 2025 | 84.12 | 84.44 | 84.02 | 84.38 | 84.15 | 0.72% | - |
| Nov 27, 2025 | 84.20 | 84.24 | 83.78 | 83.78 | 83.55 | 0.24% | - |
| Nov 26, 2025 | 83.92 | 83.94 | 83.38 | 83.58 | 83.36 | 1.16% | - |
| Nov 25, 2025 | 81.14 | 82.62 | 81.04 | 82.62 | 82.40 | 2.53% | - |
| Nov 24, 2025 | 80.06 | 80.58 | 79.72 | 80.58 | 80.36 | 0.98% | - |
| Nov 21, 2025 | 77.26 | 79.80 | 77.26 | 79.80 | 79.59 | 2.18% | - |
| Nov 20, 2025 | 77.62 | 78.10 | 77.16 | 78.10 | 77.89 | 0.88% | - |
| Nov 19, 2025 | 77.04 | 77.42 | 76.94 | 77.42 | 77.21 | 0.55% | - |
| Nov 18, 2025 | 76.38 | 77.00 | 76.38 | 77.00 | 76.79 | -0.44% | - |
| Nov 17, 2025 | 77.50 | 77.54 | 77.34 | 77.34 | 77.13 | 0.49% | - |
| Nov 14, 2025 | 77.82 | 78.00 | 76.96 | 76.96 | 76.75 | -0.72% | - |
| Nov 13, 2025 | 77.58 | 77.58 | 77.14 | 77.52 | 77.31 | 0.08% | - |
| Nov 12, 2025 | 76.50 | 77.46 | 76.48 | 77.46 | 77.25 | 2.24% | - |
| Nov 11, 2025 | 75.88 | 76.88 | 75.76 | 75.76 | 75.56 | 0.29% | - |
| Nov 10, 2025 | 76.70 | 77.16 | 75.54 | 75.54 | 75.34 | -1.87% | - |
| Nov 7, 2025 | 76.90 | 76.98 | 76.74 | 76.98 | 76.77 | 1.40% | - |
| Nov 6, 2025 | 75.78 | 76.00 | 75.04 | 75.92 | 75.72 | 0.26% | - |
| Nov 5, 2025 | 89.84 | 90.30 | 75.72 | 75.72 | 75.52 | -14.75% | 241 |
| Nov 4, 2025 | 86.24 | 88.82 | 86.24 | 88.82 | 88.58 | 3.52% | - |
| Nov 3, 2025 | 87.12 | 87.36 | 85.80 | 85.80 | 85.57 | -2.03% | - |
| Oct 31, 2025 | 88.54 | 88.54 | 86.68 | 87.58 | 87.34 | 1.65% | - |
| Oct 30, 2025 | 85.84 | 86.16 | 85.70 | 86.16 | 85.93 | -0.07% | - |
| Oct 29, 2025 | 86.94 | 87.00 | 86.22 | 86.22 | 85.99 | -1.08% | - |
| Oct 28, 2025 | 88.46 | 88.64 | 87.16 | 87.16 | 86.93 | -1.36% | - |
| Oct 27, 2025 | 89.08 | 89.08 | 88.36 | 88.36 | 88.12 | 0.07% | - |
| Oct 24, 2025 | 88.98 | 88.98 | 88.30 | 88.30 | 88.06 | 0.14% | - |
| Oct 23, 2025 | 89.74 | 89.74 | 88.18 | 88.18 | 87.94 | -3.63% | - |
| Oct 22, 2025 | 88.48 | 91.50 | 88.48 | 91.50 | 91.25 | 3.34% | - |
| Oct 21, 2025 | 88.44 | 88.90 | 87.82 | 88.54 | 88.30 | 0.11% | - |
| Oct 20, 2025 | 87.92 | 88.44 | 87.26 | 88.44 | 88.20 | 2.12% | - |
| Oct 17, 2025 | 85.14 | 86.60 | 84.82 | 86.60 | 86.37 | 0.79% | - |
| Oct 16, 2025 | 85.68 | 85.92 | 85.54 | 85.92 | 85.69 | -0.74% | - |
| Oct 15, 2025 | 84.72 | 86.56 | 84.38 | 86.56 | 86.33 | 3.49% | - |
| Oct 14, 2025 | 83.00 | 84.44 | 81.76 | 83.64 | 83.42 | 0.70% | - |
| Oct 13, 2025 | 82.82 | 83.06 | 81.92 | 83.06 | 82.84 | 0.05% | - |