Zoom Communications Inc. (VIE:ZOOM)
Austria
· Delayed Price · Currency is EUR 75.44
+1.71 (2.32%)
At close: Dec 5, 2025
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.44 | 75.44 | 73.91 | 75.44 | 75.44 | 2.32% | 13 |
| Dec 4, 2025 | 73.44 | 73.90 | 73.44 | 73.73 | 73.73 | 0.10% | - |
| Dec 3, 2025 | 72.80 | 73.66 | 72.24 | 73.66 | 73.66 | -0.71% | - |
| Dec 2, 2025 | 73.00 | 74.19 | 73.00 | 74.19 | 74.19 | 1.09% | - |
| Dec 1, 2025 | 72.75 | 73.39 | 72.31 | 73.39 | 73.39 | -0.23% | - |
| Nov 28, 2025 | 73.08 | 73.56 | 73.04 | 73.56 | 73.56 | 1.02% | - |
| Nov 27, 2025 | 72.91 | 72.94 | 72.82 | 72.82 | 72.82 | -0.86% | - |
| Nov 26, 2025 | 75.60 | 75.64 | 73.45 | 73.45 | 73.45 | -3.85% | - |
| Nov 25, 2025 | 71.01 | 76.39 | 70.42 | 76.39 | 76.39 | 11.29% | - |
| Nov 24, 2025 | 68.92 | 68.92 | 68.46 | 68.64 | 68.64 | 0.76% | - |
| Nov 21, 2025 | 67.89 | 68.12 | 67.75 | 68.12 | 68.12 | -2.34% | - |
| Nov 20, 2025 | 71.00 | 71.00 | 69.75 | 69.75 | 69.75 | -0.51% | - |
| Nov 19, 2025 | 70.21 | 70.55 | 69.96 | 70.11 | 70.11 | 0.03% | - |
| Nov 18, 2025 | 70.24 | 70.47 | 70.07 | 70.09 | 70.09 | -2.71% | - |
| Nov 17, 2025 | 72.60 | 72.60 | 72.02 | 72.04 | 72.04 | -1.04% | - |
| Nov 14, 2025 | 71.82 | 72.80 | 71.18 | 72.80 | 72.80 | 0.29% | - |
| Nov 13, 2025 | 73.04 | 73.04 | 72.57 | 72.59 | 72.59 | -0.75% | - |
| Nov 12, 2025 | 73.18 | 73.61 | 72.99 | 73.14 | 73.14 | 0.69% | - |
| Nov 11, 2025 | 71.93 | 73.09 | 71.93 | 72.64 | 72.64 | 1.51% | - |
| Nov 10, 2025 | 71.46 | 71.56 | 71.27 | 71.56 | 71.56 | 1.76% | - |
| Nov 7, 2025 | 71.46 | 71.46 | 70.32 | 70.32 | 70.32 | -1.26% | - |
| Nov 6, 2025 | 72.25 | 72.55 | 71.22 | 71.22 | 71.22 | -2.32% | - |
| Nov 5, 2025 | 72.67 | 73.26 | 72.67 | 72.91 | 72.91 | -0.64% | - |
| Nov 4, 2025 | 73.79 | 74.43 | 73.38 | 73.38 | 73.38 | -1.77% | - |
| Nov 3, 2025 | 74.97 | 76.97 | 74.70 | 74.70 | 74.70 | 0.28% | 5 |
| Oct 31, 2025 | 73.58 | 74.49 | 73.25 | 74.49 | 74.49 | 1.26% | - |
| Oct 30, 2025 | 71.43 | 73.56 | 71.37 | 73.56 | 73.56 | 2.32% | - |
| Oct 29, 2025 | 73.25 | 73.25 | 71.89 | 71.89 | 71.89 | -2.19% | - |
| Oct 28, 2025 | 73.34 | 73.53 | 72.82 | 73.50 | 73.50 | -0.01% | - |
| Oct 27, 2025 | 74.05 | 74.79 | 73.51 | 73.51 | 73.51 | 1.49% | - |
| Oct 24, 2025 | 71.64 | 72.43 | 71.64 | 72.43 | 72.43 | 1.96% | - |
| Oct 23, 2025 | 70.93 | 71.04 | 70.54 | 71.04 | 71.04 | -0.95% | - |
| Oct 22, 2025 | 72.03 | 72.06 | 71.72 | 71.72 | 71.72 | 0.11% | - |
| Oct 21, 2025 | 70.43 | 71.64 | 70.43 | 71.64 | 71.64 | 2.47% | - |
| Oct 20, 2025 | 68.94 | 69.91 | 68.78 | 69.91 | 69.91 | 2.88% | - |
| Oct 17, 2025 | 67.78 | 67.97 | 67.54 | 67.95 | 67.95 | -0.19% | - |
| Oct 16, 2025 | 68.41 | 68.67 | 68.08 | 68.08 | 68.08 | -0.38% | - |
| Oct 15, 2025 | 68.57 | 68.85 | 68.34 | 68.34 | 68.34 | 0.23% | - |
| Oct 14, 2025 | 68.18 | 68.29 | 67.55 | 68.18 | 68.18 | -1.50% | - |
| Oct 13, 2025 | 70.33 | 70.45 | 69.22 | 69.22 | 69.22 | -3.45% | - |
| Oct 10, 2025 | 71.61 | 71.69 | 71.19 | 71.69 | 71.69 | 2.21% | - |
| Oct 9, 2025 | 68.78 | 70.14 | 68.74 | 70.14 | 70.14 | 2.45% | - |
| Oct 8, 2025 | 68.47 | 68.81 | 68.22 | 68.46 | 68.46 | 1.17% | - |
| Oct 7, 2025 | 69.24 | 69.59 | 67.67 | 67.67 | 67.67 | -1.57% | - |
| Oct 6, 2025 | 69.57 | 69.94 | 68.75 | 68.75 | 68.75 | -1.04% | - |
| Oct 3, 2025 | 70.37 | 70.45 | 69.47 | 69.47 | 69.47 | -0.07% | - |
| Oct 2, 2025 | 69.38 | 69.59 | 69.38 | 69.52 | 69.52 | -0.20% | - |
| Oct 1, 2025 | 69.60 | 70.38 | 69.60 | 69.66 | 69.66 | -1.61% | - |
| Sep 30, 2025 | 70.96 | 71.43 | 70.72 | 70.80 | 70.80 | -1.10% | - |
| Sep 29, 2025 | 72.40 | 72.61 | 71.59 | 71.59 | 71.59 | -0.80% | - |
| Sep 26, 2025 | 71.99 | 72.17 | 71.76 | 72.17 | 72.17 | 1.36% | - |
| Sep 25, 2025 | 70.59 | 71.20 | 70.59 | 71.20 | 71.20 | 0.68% | - |
| Sep 24, 2025 | 70.14 | 70.72 | 70.14 | 70.72 | 70.72 | 0.47% | - |
| Sep 23, 2025 | 70.84 | 71.03 | 70.39 | 70.39 | 70.39 | -1.99% | - |
| Sep 22, 2025 | 71.64 | 71.82 | 71.20 | 71.82 | 71.82 | -0.13% | - |
| Sep 19, 2025 | 73.70 | 74.11 | 71.91 | 71.91 | 71.91 | -2.39% | - |
| Sep 18, 2025 | 73.66 | 74.18 | 73.43 | 73.67 | 73.67 | 1.73% | - |
| Sep 17, 2025 | 71.81 | 72.42 | 71.81 | 72.42 | 72.42 | 0.95% | - |
| Sep 16, 2025 | 72.14 | 72.14 | 71.46 | 71.74 | 71.74 | 0.25% | - |
| Sep 15, 2025 | 71.80 | 71.80 | 71.55 | 71.56 | 71.56 | -0.82% | - |
| Sep 12, 2025 | 72.22 | 72.30 | 72.11 | 72.15 | 72.15 | 1.36% | - |
| Sep 11, 2025 | 71.78 | 71.88 | 71.18 | 71.18 | 71.18 | -0.75% | - |
| Sep 10, 2025 | 73.38 | 73.38 | 71.72 | 71.72 | 71.72 | -1.38% | - |
| Sep 9, 2025 | 72.44 | 72.72 | 72.00 | 72.72 | 72.72 | 1.52% | 30 |
| Sep 8, 2025 | 71.50 | 71.63 | 71.46 | 71.63 | 71.63 | 0.70% | - |
| Sep 5, 2025 | 71.19 | 71.19 | 70.98 | 71.13 | 71.13 | -0.39% | - |
| Sep 4, 2025 | 71.93 | 71.93 | 71.41 | 71.41 | 71.41 | 0.10% | - |
| Sep 3, 2025 | 70.69 | 71.34 | 70.52 | 71.34 | 71.34 | 3.84% | - |
| Sep 2, 2025 | 69.49 | 69.70 | 68.70 | 68.70 | 68.70 | -1.41% | - |
| Sep 1, 2025 | 69.31 | 69.68 | 69.31 | 69.68 | 69.68 | -0.37% | - |
| Aug 29, 2025 | 69.13 | 69.94 | 69.03 | 69.94 | 69.94 | 1.00% | - |
| Aug 28, 2025 | 69.49 | 69.94 | 69.25 | 69.25 | 69.25 | 0.64% | - |
| Aug 27, 2025 | 67.25 | 68.81 | 67.25 | 68.81 | 68.81 | 0.54% | - |
| Aug 26, 2025 | 69.84 | 69.91 | 68.44 | 68.44 | 68.44 | -1.44% | - |
| Aug 25, 2025 | 70.50 | 70.87 | 69.44 | 69.44 | 69.44 | 1.08% | 15 |
| Aug 22, 2025 | 66.35 | 68.70 | 66.34 | 68.70 | 68.70 | 10.04% | - |
| Aug 21, 2025 | 62.10 | 62.43 | 61.34 | 62.43 | 62.43 | 0.81% | - |
| Aug 20, 2025 | 61.87 | 62.00 | 61.62 | 61.93 | 61.93 | -0.40% | - |
| Aug 19, 2025 | 62.99 | 63.25 | 62.18 | 62.18 | 62.18 | -0.69% | - |
| Aug 18, 2025 | 62.51 | 62.73 | 62.51 | 62.61 | 62.61 | 1.10% | - |
| Aug 15, 2025 | 61.74 | 61.93 | 61.44 | 61.93 | 61.93 | 0.62% | - |
| Aug 14, 2025 | 62.16 | 62.16 | 61.55 | 61.55 | 61.55 | 0.56% | - |
| Aug 13, 2025 | 59.91 | 61.21 | 59.88 | 61.21 | 61.21 | 2.15% | - |
| Aug 12, 2025 | 60.59 | 60.59 | 59.92 | 59.92 | 59.92 | -2.19% | - |
| Aug 11, 2025 | 61.50 | 61.56 | 61.10 | 61.26 | 61.26 | 0.25% | 129 |
| Aug 8, 2025 | 61.70 | 61.70 | 61.11 | 61.11 | 61.11 | -0.88% | - |
| Aug 7, 2025 | 62.83 | 63.20 | 61.65 | 61.65 | 61.65 | -1.36% | - |
| Aug 6, 2025 | 62.41 | 62.50 | 61.86 | 62.50 | 62.50 | -0.21% | 9 |
| Aug 5, 2025 | 62.52 | 62.63 | 62.44 | 62.63 | 62.63 | 0.56% | - |
| Aug 4, 2025 | 62.03 | 62.28 | 61.80 | 62.28 | 62.28 | 0.91% | - |
| Aug 1, 2025 | 65.64 | 65.64 | 61.72 | 61.72 | 61.72 | -5.73% | - |
| Jul 31, 2025 | 65.65 | 65.65 | 65.30 | 65.47 | 65.47 | 0.92% | - |
| Jul 30, 2025 | 64.56 | 65.03 | 64.53 | 64.87 | 64.87 | 0.36% | - |
| Jul 29, 2025 | 65.51 | 65.53 | 64.64 | 64.64 | 64.64 | -0.06% | - |
| Jul 28, 2025 | 64.23 | 64.69 | 64.23 | 64.68 | 64.68 | 0.33% | - |
| Jul 25, 2025 | 64.40 | 64.71 | 64.40 | 64.47 | 64.47 | 0.25% | - |
| Jul 24, 2025 | 64.61 | 64.87 | 64.22 | 64.31 | 64.31 | 0.75% | 20 |
| Jul 23, 2025 | 64.28 | 64.44 | 63.83 | 63.83 | 63.83 | -0.96% | - |
| Jul 22, 2025 | 63.74 | 64.45 | 63.44 | 64.45 | 64.45 | 1.78% | - |
| Jul 21, 2025 | 64.20 | 64.80 | 63.32 | 63.32 | 63.32 | -1.14% | - |