Skip to main content
Zimmer Biomet Holdings, Inc. (VIE:ZBH)
Austria flag Austria · Delayed Price · Currency is EUR
77.30
-1.94 (-2.45%)
Last updated: Apr 28, 2026, 1:00 PM CET

Zimmer Biomet Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202679.2281.3471.8071.8071.80-9.39%131
Apr 27, 202677.7279.2477.5679.2479.242.80%-
Apr 24, 202679.1279.2877.0877.0877.08-2.55%-
Apr 23, 202679.2879.7879.1079.1079.10-1.32%-
Apr 22, 202679.1480.1679.0880.1680.16--
Apr 21, 202681.0881.4680.1680.1680.16-0.79%-
Apr 20, 202680.3280.8080.2880.8080.80-0.64%-
Apr 17, 202680.6281.3280.0081.3281.321.25%-
Apr 16, 202679.8680.3279.8680.3280.32-0.89%-
Apr 15, 202681.8881.9081.0481.0481.04-1.86%-
Apr 14, 202680.3082.5880.2482.5882.584.35%-
Apr 13, 202679.4679.4679.0279.1479.14-1.10%-
Apr 10, 202679.5480.0279.4080.0280.020.63%-
Apr 9, 202679.6479.6479.4879.5279.52-0.10%-
Apr 8, 202679.0879.6077.8479.6079.600.81%-
Apr 7, 202679.1479.1478.0278.9678.960.15%-
Apr 2, 202678.4878.8478.3078.8478.840.84%-
Apr 1, 202678.2678.2677.8078.1878.181.93%-
Mar 31, 202677.3677.4476.7076.7076.70-0.23%-
Mar 27, 202677.4077.4076.3076.8876.67-0.08%-
Mar 26, 202675.7476.9475.6076.9476.731.93%-
Mar 25, 202674.7475.4874.6475.4875.270.16%-
Mar 24, 202675.8275.8275.1875.3675.15-0.37%-
Mar 23, 202675.7476.3275.4075.6475.43-0.63%-
Mar 20, 202677.7077.7076.1276.1275.91-2.81%-
Mar 19, 202677.7078.3277.5078.3278.11-0.03%-
Mar 18, 202680.5880.5878.3478.3478.13-2.29%-
Mar 17, 202681.0481.0679.8880.1879.96-2.20%-
Mar 16, 202681.7682.1281.4681.9881.760.66%-
Mar 13, 202680.6481.4480.6481.4481.220.25%-
Mar 12, 202680.9881.9280.8481.2481.020.27%-
Mar 11, 202679.0081.0278.2681.0280.801.43%-
Mar 10, 202680.3880.4079.5279.8879.660.13%-
Mar 9, 202680.7481.0278.7679.7879.56-0.94%106
Mar 6, 202680.5480.6080.0880.5480.32-1.25%-
Mar 5, 202682.3682.3881.4281.5681.34-1.99%-
Mar 4, 202684.2484.3683.2283.2282.99-0.60%-
Mar 3, 202685.0085.0883.7283.7283.49-0.07%-
Mar 2, 202681.1883.7881.1483.7883.55-2.10%261
Feb 27, 202685.2885.5885.0885.5885.350.61%-
Feb 26, 202684.6885.0684.5485.0684.831.31%-
Feb 25, 202684.6885.1283.9683.9683.73-0.73%4
Feb 24, 202684.5484.6684.0684.5884.350.86%10
Feb 23, 202683.3683.8683.3683.8683.630.12%-
Feb 20, 202684.5284.5283.7683.7683.530.65%-
Feb 19, 202683.2883.4683.1883.2282.990.39%-
Feb 18, 202682.1482.9082.0282.9082.671.05%-
Feb 17, 202681.4682.0481.3882.0481.820.98%-
Feb 16, 202681.3881.3881.2481.2481.02-0.20%-
Feb 13, 202680.2481.4080.1281.4081.18-0.34%-
Feb 12, 202680.6081.6880.2081.6881.463.00%27
Feb 11, 202676.7879.3076.4679.3079.080.48%-
Feb 10, 202675.3678.9275.3678.9278.706.19%133
Feb 9, 202675.9075.9074.3274.3274.12-0.83%-
Feb 6, 202675.2475.5074.9474.9474.74-0.35%-
Feb 5, 202674.6275.2074.6275.2075.00-0.66%-
Feb 4, 202672.9275.7072.9275.7075.492.77%-
Feb 3, 202672.9873.6672.9873.6673.460.38%-
Feb 2, 202673.1873.5672.8273.3873.182.20%-
Jan 30, 202672.4272.4471.8071.8071.600.42%-
Jan 29, 202671.5871.7671.5071.5071.31-0.69%-
Jan 28, 202671.7672.0071.5672.0071.80-1.45%-
Jan 27, 202673.7073.7073.0673.0672.860.11%-
Jan 26, 202673.1673.2072.9672.9872.78-0.52%-
Jan 23, 202674.5874.5873.3673.3673.16-2.34%-
Jan 22, 202674.0675.1273.8875.1274.920.54%-
Jan 21, 202674.1474.7274.1474.7274.521.03%-
Jan 20, 202674.2274.2273.8273.9673.76-1.07%-
Jan 19, 202674.8274.8474.7674.7674.56-1.24%-
Jan 16, 202676.5076.5075.7075.7075.49-1.61%-
Jan 15, 202676.7676.9476.7476.9476.732.72%-
Jan 14, 202675.7875.8074.9074.9074.70-2.75%-
Jan 13, 202678.4278.4277.0277.0276.81-1.31%-
Jan 12, 202679.3279.4078.0478.0477.83-2.18%-
Jan 9, 202680.7680.7879.7879.7879.56-1.48%-
Jan 8, 202679.3280.9879.0280.9880.762.27%-
Jan 7, 202681.1481.1479.1879.1878.96-1.71%-
Jan 6, 202678.8080.5678.4080.5680.342.44%-
Jan 5, 202677.0678.6477.0678.6478.432.05%133
Jan 2, 202676.6077.0676.6077.0676.850.39%-
Dec 30, 202576.6876.8676.6876.7676.551.19%-
Dec 23, 202576.2076.2075.8675.8675.45-0.45%-
Dec 22, 202576.0276.2075.6676.2075.79-0.29%-
Dec 19, 202577.1877.2676.4276.4276.01-2.58%-
Dec 18, 202578.0478.4477.9678.4478.02-0.20%-
Dec 17, 202577.6278.6077.3278.6078.171.13%-
Dec 16, 202578.2878.4477.7277.7277.300.21%-
Dec 15, 202578.1878.9077.5677.5677.14-1.35%68
Dec 12, 202578.8078.8878.6278.6278.19-0.41%-
Dec 11, 202579.4279.6078.9478.9478.51-0.43%-
Dec 10, 202579.2679.3079.1079.2878.85-0.50%-
Dec 9, 202579.7280.0679.6079.6879.250.33%-
Dec 8, 202580.8881.5479.4279.4278.99-1.71%-
Dec 5, 202579.9280.8079.9280.8080.362.10%-
Dec 4, 202579.8279.8679.1479.1478.71-1.81%-
Dec 3, 202580.9080.9080.6080.6080.16-1.27%-
Dec 2, 202581.6282.1681.6281.6481.20-2.04%-
Dec 1, 202583.6483.7483.2283.3482.89-1.23%-
Nov 28, 202584.1284.4484.0284.3883.920.72%-
Nov 27, 202584.2084.2483.7883.7883.330.24%-