Skip to main content
Zoom Communications, Inc. (VIE:ZOOM)
Austria flag Austria · Delayed Price · Currency is EUR
66.05
-0.44 (-0.66%)
At close: Mar 9, 2026

Zoom Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202665.7866.1865.7866.0566.05-0.66%-
Mar 6, 202667.0567.0566.4366.4966.49-1.69%-
Mar 5, 202666.8967.6366.8767.6367.631.76%-
Mar 4, 202663.1666.4663.1666.4666.464.61%-
Mar 3, 202661.9463.5361.2263.5363.531.70%22
Mar 2, 202661.6962.4761.6962.4762.47-0.26%-
Feb 27, 202663.1863.2662.6362.6362.63-1.48%-
Feb 26, 202669.4469.8063.5763.5763.57-12.32%-
Feb 25, 202674.3374.7772.5072.5072.50-4.15%30
Feb 24, 202673.1775.6473.0775.6475.646.57%-
Feb 23, 202675.9776.9370.9870.9870.98-8.86%216
Feb 20, 202677.6277.8876.7977.8877.88-0.60%-
Feb 19, 202677.4178.3577.0978.3578.352.14%-
Feb 18, 202675.1276.7174.8676.7176.711.25%-
Feb 17, 202678.1079.4775.7675.7675.76-3.33%-
Feb 16, 202678.3178.6978.3178.3778.371.07%-
Feb 13, 202677.6377.6676.2977.5477.541.19%-
Feb 12, 202678.1278.1276.6376.6376.631.20%-
Feb 11, 202679.9680.1575.7275.7275.72-6.01%-
Feb 10, 202680.6180.7480.4980.5680.562.35%-
Feb 9, 202677.8178.7176.7478.7178.712.77%-
Feb 6, 202675.1376.6575.1376.5976.59-0.70%-
Feb 5, 202678.2579.4077.1377.1377.13-0.55%-
Feb 4, 202675.3377.5674.8677.5677.561.51%-
Feb 3, 202679.0279.2276.4176.4176.41-4.09%30
Feb 2, 202676.7679.6776.7679.6779.673.72%-
Jan 30, 202677.1577.6176.8176.8176.811.16%-
Jan 29, 202680.4980.7075.9375.9375.93-6.18%-
Jan 28, 202679.3880.9379.0480.9380.932.15%-
Jan 27, 202682.2182.2179.2379.2379.231.07%-
Jan 26, 202672.2878.3972.2278.3978.397.93%-
Jan 23, 202672.1872.6371.8172.6372.631.44%-
Jan 22, 202670.3771.6070.0671.6071.603.78%30
Jan 21, 202669.6069.6068.9168.9968.990.06%9
Jan 20, 202668.2368.9567.7468.9568.950.50%-
Jan 19, 202668.8669.3268.5268.6168.61-2.71%1
Jan 16, 202670.5270.5270.1470.5270.52-0.45%-
Jan 15, 202671.1871.2270.8470.8470.84-1.49%-
Jan 14, 202670.6871.9170.6871.9171.91-0.04%-
Jan 13, 202674.2874.3571.9471.9471.94-2.69%-
Jan 12, 202672.2774.9372.2773.9373.931.11%-
Jan 9, 202673.5173.7673.1273.1273.120.41%-
Jan 8, 202673.9374.0072.8272.8272.82-0.49%21
Jan 7, 202673.3873.5473.1873.1873.18-1.13%-
Jan 6, 202673.9074.0273.4874.0274.020.80%-
Jan 5, 202671.4273.4371.4273.4373.433.26%-
Jan 2, 202673.6473.9171.1171.1171.11-3.24%-
Dec 30, 202573.2073.4973.2073.4973.49-0.60%-
Dec 29, 202574.3874.5173.9373.9373.93-0.34%-
Dec 23, 202576.4476.4474.1874.1874.18-3.54%-
Dec 22, 202576.8076.9076.5376.9076.900.42%-
Dec 19, 202576.3676.5876.1776.5876.580.07%-
Dec 18, 202575.9576.5375.6576.5376.530.38%-
Dec 17, 202575.2476.2475.2476.2476.242.89%-
Dec 16, 202572.8174.1072.5074.1074.10-0.18%22
Dec 15, 202576.3976.7074.2374.2374.23-2.16%-
Dec 12, 202576.7276.9375.8775.8775.870.03%-
Dec 11, 202574.4875.8574.4875.8575.850.17%-
Dec 10, 202575.3275.9575.0775.7275.720.46%-
Dec 9, 202576.6076.6075.3775.3775.37-0.09%90
Dec 8, 202575.0875.5175.0875.4475.44--
Dec 5, 202574.4475.4473.9175.4475.442.32%13
Dec 4, 202573.4473.9073.4473.7373.730.10%-
Dec 3, 202572.8073.6672.2473.6673.66-0.71%-
Dec 2, 202573.0074.1973.0074.1974.191.09%-
Dec 1, 202572.7573.3972.3173.3973.39-0.23%-
Nov 28, 202573.0873.5673.0473.5673.561.02%-
Nov 27, 202572.9172.9472.8272.8272.82-0.86%-
Nov 26, 202575.6075.6473.4573.4573.45-3.85%-
Nov 25, 202571.0176.3970.4276.3976.3911.29%-
Nov 24, 202568.9268.9268.4668.6468.640.76%-
Nov 21, 202567.8968.1267.7568.1268.12-2.34%-
Nov 20, 202571.0071.0069.7569.7569.75-0.51%-
Nov 19, 202570.2170.5569.9670.1170.110.03%-
Nov 18, 202570.2470.4770.0770.0970.09-2.71%-
Nov 17, 202572.6072.6072.0272.0472.04-1.04%-
Nov 14, 202571.8272.8071.1872.8072.800.29%-
Nov 13, 202573.0473.0472.5772.5972.59-0.75%-
Nov 12, 202573.1873.6172.9973.1473.140.69%-
Nov 11, 202571.9373.0971.9372.6472.641.51%-
Nov 10, 202571.4671.5671.2771.5671.561.76%-
Nov 7, 202571.4671.4670.3270.3270.32-1.26%-
Nov 6, 202572.2572.5571.2271.2271.22-2.32%-
Nov 5, 202572.6773.2672.6772.9172.91-0.64%-
Nov 4, 202573.7974.4373.3873.3873.38-1.77%-
Nov 3, 202574.9776.9774.7074.7074.700.28%5
Oct 31, 202573.5874.4973.2574.4974.491.26%-
Oct 30, 202571.4373.5671.3773.5673.562.32%-
Oct 29, 202573.2573.2571.8971.8971.89-2.19%-
Oct 28, 202573.3473.5372.8273.5073.50-0.01%-
Oct 27, 202574.0574.7973.5173.5173.511.49%-
Oct 24, 202571.6472.4371.6472.4372.431.96%-
Oct 23, 202570.9371.0470.5471.0471.04-0.95%-
Oct 22, 202572.0372.0671.7271.7271.720.11%-
Oct 21, 202570.4371.6470.4371.6471.642.47%-
Oct 20, 202568.9469.9168.7869.9169.912.88%-
Oct 17, 202567.7867.9767.5467.9567.95-0.19%-
Oct 16, 202568.4168.6768.0868.0868.08-0.38%-
Oct 15, 202568.5768.8568.3468.3468.340.23%-
Oct 14, 202568.1868.2967.5568.1868.18-1.50%-