Zoom Communications, Inc. (VIE:ZOOM)
Austria
· Delayed Price · Currency is EUR 78.16
-0.22 (-0.28%)
Last updated: Apr 29, 2026, 1:00 PM CET
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.40 | 78.38 | 77.40 | 78.38 | 78.38 | 1.03% | - |
| Apr 27, 2026 | 78.49 | 78.49 | 77.58 | 77.58 | 77.58 | -0.31% | - |
| Apr 24, 2026 | 77.37 | 78.12 | 77.14 | 77.82 | 77.82 | 2.58% | 175 |
| Apr 23, 2026 | 77.47 | 77.69 | 75.86 | 75.86 | 75.86 | -2.48% | - |
| Apr 22, 2026 | 78.66 | 79.41 | 77.79 | 77.79 | 77.79 | -0.90% | - |
| Apr 21, 2026 | 77.13 | 79.03 | 77.13 | 78.50 | 78.50 | 3.38% | - |
| Apr 20, 2026 | 75.02 | 75.93 | 74.98 | 75.93 | 75.93 | 2.04% | - |
| Apr 17, 2026 | 73.79 | 74.69 | 73.79 | 74.41 | 74.41 | -0.56% | - |
| Apr 16, 2026 | 75.96 | 76.24 | 74.83 | 74.83 | 74.83 | 1.98% | - |
| Apr 15, 2026 | 70.54 | 73.38 | 70.54 | 73.38 | 73.38 | 5.95% | - |
| Apr 14, 2026 | 70.81 | 71.08 | 69.26 | 69.26 | 69.26 | 1.73% | - |
| Apr 13, 2026 | 67.31 | 68.18 | 67.31 | 68.08 | 68.08 | 0.93% | - |
| Apr 10, 2026 | 72.20 | 72.20 | 67.45 | 67.45 | 67.45 | -4.29% | - |
| Apr 9, 2026 | 71.60 | 71.60 | 70.47 | 70.47 | 70.47 | -1.36% | - |
| Apr 8, 2026 | 74.48 | 74.48 | 71.44 | 71.44 | 71.44 | -2.34% | - |
| Apr 7, 2026 | 71.88 | 73.15 | 71.23 | 73.15 | 73.15 | 3.88% | - |
| Apr 2, 2026 | 69.05 | 70.42 | 68.92 | 70.42 | 70.42 | 1.22% | - |
| Apr 1, 2026 | 69.86 | 69.86 | 69.57 | 69.57 | 69.57 | 1.00% | - |
| Mar 31, 2026 | 69.00 | 69.05 | 68.38 | 68.88 | 68.88 | 0.89% | - |
| Mar 30, 2026 | 67.88 | 68.27 | 67.47 | 68.27 | 68.27 | 0.15% | - |
| Mar 27, 2026 | 69.06 | 69.06 | 67.52 | 68.17 | 68.17 | -1.09% | 15 |
| Mar 26, 2026 | 67.32 | 69.68 | 66.85 | 68.92 | 68.92 | 3.19% | - |
| Mar 25, 2026 | 66.24 | 66.83 | 65.95 | 66.79 | 66.79 | 1.30% | - |
| Mar 24, 2026 | 67.33 | 67.33 | 65.93 | 65.93 | 65.93 | -1.23% | - |
| Mar 23, 2026 | 65.51 | 67.13 | 65.51 | 66.75 | 66.75 | 1.21% | - |
| Mar 20, 2026 | 66.55 | 66.55 | 65.92 | 65.95 | 65.95 | 0.56% | - |
| Mar 19, 2026 | 66.54 | 66.54 | 65.58 | 65.58 | 65.58 | -1.49% | - |
| Mar 18, 2026 | 66.30 | 66.57 | 66.22 | 66.57 | 66.57 | 1.82% | - |
| Mar 11, 2026 | 65.63 | 66.03 | 65.38 | 65.38 | 65.38 | -1.60% | - |
| Mar 10, 2026 | 66.50 | 66.50 | 64.74 | 66.44 | 66.44 | 0.59% | - |
| Mar 9, 2026 | 65.78 | 66.18 | 65.78 | 66.05 | 66.05 | -0.66% | - |
| Mar 6, 2026 | 67.05 | 67.05 | 66.43 | 66.49 | 66.49 | -1.69% | - |
| Mar 5, 2026 | 66.89 | 67.63 | 66.87 | 67.63 | 67.63 | 1.76% | - |
| Mar 4, 2026 | 63.16 | 66.46 | 63.16 | 66.46 | 66.46 | 4.61% | - |
| Mar 3, 2026 | 61.94 | 63.53 | 61.22 | 63.53 | 63.53 | 1.70% | 22 |
| Mar 2, 2026 | 61.69 | 62.47 | 61.69 | 62.47 | 62.47 | -0.26% | - |
| Feb 27, 2026 | 63.18 | 63.26 | 62.63 | 62.63 | 62.63 | -1.48% | - |
| Feb 26, 2026 | 69.44 | 69.80 | 63.57 | 63.57 | 63.57 | -12.32% | - |
| Feb 25, 2026 | 74.33 | 74.77 | 72.50 | 72.50 | 72.50 | -4.15% | 30 |
| Feb 24, 2026 | 73.17 | 75.64 | 73.07 | 75.64 | 75.64 | 6.57% | - |
| Feb 23, 2026 | 75.97 | 76.93 | 70.98 | 70.98 | 70.98 | -8.86% | 216 |
| Feb 20, 2026 | 77.62 | 77.88 | 76.79 | 77.88 | 77.88 | -0.60% | - |
| Feb 19, 2026 | 77.41 | 78.35 | 77.09 | 78.35 | 78.35 | 2.14% | - |
| Feb 18, 2026 | 75.12 | 76.71 | 74.86 | 76.71 | 76.71 | 1.25% | - |
| Feb 17, 2026 | 78.10 | 79.47 | 75.76 | 75.76 | 75.76 | -3.33% | - |
| Feb 16, 2026 | 78.31 | 78.69 | 78.31 | 78.37 | 78.37 | 1.07% | - |
| Feb 13, 2026 | 77.63 | 77.66 | 76.29 | 77.54 | 77.54 | 1.19% | - |
| Feb 12, 2026 | 78.12 | 78.12 | 76.63 | 76.63 | 76.63 | 1.20% | - |
| Feb 11, 2026 | 79.96 | 80.15 | 75.72 | 75.72 | 75.72 | -6.01% | - |
| Feb 10, 2026 | 80.61 | 80.74 | 80.49 | 80.56 | 80.56 | 2.35% | - |
| Feb 9, 2026 | 77.81 | 78.71 | 76.74 | 78.71 | 78.71 | 2.77% | - |
| Feb 6, 2026 | 75.13 | 76.65 | 75.13 | 76.59 | 76.59 | -0.70% | - |
| Feb 5, 2026 | 78.25 | 79.40 | 77.13 | 77.13 | 77.13 | -0.55% | - |
| Feb 4, 2026 | 75.33 | 77.56 | 74.86 | 77.56 | 77.56 | 1.51% | - |
| Feb 3, 2026 | 79.02 | 79.22 | 76.41 | 76.41 | 76.41 | -4.09% | 30 |
| Feb 2, 2026 | 76.76 | 79.67 | 76.76 | 79.67 | 79.67 | 3.72% | - |
| Jan 30, 2026 | 77.15 | 77.61 | 76.81 | 76.81 | 76.81 | 1.16% | - |
| Jan 29, 2026 | 80.49 | 80.70 | 75.93 | 75.93 | 75.93 | -6.18% | - |
| Jan 28, 2026 | 79.38 | 80.93 | 79.04 | 80.93 | 80.93 | 2.15% | - |
| Jan 27, 2026 | 82.21 | 82.21 | 79.23 | 79.23 | 79.23 | 1.07% | - |
| Jan 26, 2026 | 72.28 | 78.39 | 72.22 | 78.39 | 78.39 | 7.93% | - |
| Jan 23, 2026 | 72.18 | 72.63 | 71.81 | 72.63 | 72.63 | 1.44% | - |
| Jan 22, 2026 | 70.37 | 71.60 | 70.06 | 71.60 | 71.60 | 3.78% | 30 |
| Jan 21, 2026 | 69.60 | 69.60 | 68.91 | 68.99 | 68.99 | 0.06% | 9 |
| Jan 20, 2026 | 68.23 | 68.95 | 67.74 | 68.95 | 68.95 | 0.50% | - |
| Jan 19, 2026 | 68.86 | 69.32 | 68.52 | 68.61 | 68.61 | -2.71% | 1 |
| Jan 16, 2026 | 70.52 | 70.52 | 70.14 | 70.52 | 70.52 | -0.45% | - |
| Jan 15, 2026 | 71.18 | 71.22 | 70.84 | 70.84 | 70.84 | -1.49% | - |
| Jan 14, 2026 | 70.68 | 71.91 | 70.68 | 71.91 | 71.91 | -0.04% | - |
| Jan 13, 2026 | 74.28 | 74.35 | 71.94 | 71.94 | 71.94 | -2.69% | - |
| Jan 12, 2026 | 72.27 | 74.93 | 72.27 | 73.93 | 73.93 | 1.11% | - |
| Jan 9, 2026 | 73.51 | 73.76 | 73.12 | 73.12 | 73.12 | 0.41% | - |
| Jan 8, 2026 | 73.93 | 74.00 | 72.82 | 72.82 | 72.82 | -0.49% | 21 |
| Jan 7, 2026 | 73.38 | 73.54 | 73.18 | 73.18 | 73.18 | -1.13% | - |
| Jan 6, 2026 | 73.90 | 74.02 | 73.48 | 74.02 | 74.02 | 0.80% | - |
| Jan 5, 2026 | 71.42 | 73.43 | 71.42 | 73.43 | 73.43 | 3.26% | - |
| Jan 2, 2026 | 73.64 | 73.91 | 71.11 | 71.11 | 71.11 | -3.24% | - |
| Dec 30, 2025 | 73.20 | 73.49 | 73.20 | 73.49 | 73.49 | -0.60% | - |
| Dec 29, 2025 | 74.38 | 74.51 | 73.93 | 73.93 | 73.93 | -0.34% | - |
| Dec 23, 2025 | 76.44 | 76.44 | 74.18 | 74.18 | 74.18 | -3.54% | - |
| Dec 22, 2025 | 76.80 | 76.90 | 76.53 | 76.90 | 76.90 | 0.42% | - |
| Dec 19, 2025 | 76.36 | 76.58 | 76.17 | 76.58 | 76.58 | 0.07% | - |
| Dec 18, 2025 | 75.95 | 76.53 | 75.65 | 76.53 | 76.53 | 0.38% | - |
| Dec 17, 2025 | 75.24 | 76.24 | 75.24 | 76.24 | 76.24 | 2.89% | - |
| Dec 16, 2025 | 72.81 | 74.10 | 72.50 | 74.10 | 74.10 | -0.18% | 22 |
| Dec 15, 2025 | 76.39 | 76.70 | 74.23 | 74.23 | 74.23 | -2.16% | - |
| Dec 12, 2025 | 76.72 | 76.93 | 75.87 | 75.87 | 75.87 | 0.03% | - |
| Dec 11, 2025 | 74.48 | 75.85 | 74.48 | 75.85 | 75.85 | 0.17% | - |
| Dec 10, 2025 | 75.32 | 75.95 | 75.07 | 75.72 | 75.72 | 0.46% | - |
| Dec 9, 2025 | 76.60 | 76.60 | 75.37 | 75.37 | 75.37 | -0.09% | 90 |
| Dec 8, 2025 | 75.08 | 75.51 | 75.08 | 75.44 | 75.44 | - | - |
| 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% | - |