Zoom Communications Inc(DE:5ZM)
€87.13+4.98 (+6.06%)
DE:5ZM
Zoom Communications Inc historical prices
€87.13
At close:+4.98 (+6.06%)
Zoom Communications Inc (5ZM) Historical Prices
29 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 81.58 | 87.13 | 81.58 | 87.13 | 87.13 | +6.06% | 4 | 0.03 |
| Nov 10, 2026 | 81.67 | 82.15 | 81.60 | 82.15 | 82.15 | +1.82% | 54 | 0.41 |
| Nov 09, 2026 | 80.56 | 82.91 | 80.56 | 82.68 | 82.68 | +2.48% | 102 | 0.77 |
| Nov 06, 2026 | 79.22 | 80.68 | 79.13 | 80.68 | 80.68 | +0.06% | 63 | 0.48 |
| Nov 05, 2026 | 81.23 | 82.45 | 79.76 | 80.63 | 80.63 | -2.60% | 91 | 0.70 |
| Nov 04, 2026 | 81.16 | 82.78 | 81.16 | 82.78 | 82.78 | +1.38% | 0 | 0.00 |
| Nov 03, 2026 | 81.79 | 82.00 | 81.65 | 81.65 | 81.65 | -2.80% | 1 | 0.01 |
| Nov 02, 2026 | 85.76 | 85.76 | 83.23 | 84.00 | 84.00 | -1.65% | 100 | 0.75 |
| Oct 30, 2026 | 86.14 | 86.64 | 85.41 | 85.41 | 85.41 | -2.34% | 0 | 0.00 |
| Oct 29, 2026 | 89.00 | 89.00 | 86.90 | 87.46 | 87.46 | -1.98% | 563 | 4.50 |
| Oct 28, 2026 | 87.50 | 89.23 | 87.09 | 89.23 | 89.23 | +1.05% | 20 | 0.16 |
| Oct 27, 2026 | 87.82 | 88.30 | 87.82 | 88.30 | 88.30 | +2.26% | 6 | 0.05 |
| Oct 26, 2026 | 85.27 | 86.35 | 85.09 | 86.35 | 86.35 | +0.09% | 0 | 0.00 |
| Oct 23, 2026 | 85.51 | 86.27 | 85.51 | 86.27 | 86.27 | -2.72% | 40 | 0.30 |
| Oct 22, 2026 | 87.33 | 88.68 | 87.33 | 88.68 | 88.68 | -1.12% | 81 | 0.62 |
| Oct 21, 2026 | 87.89 | 90.31 | 87.89 | 89.68 | 89.68 | +2.82% | 60 | 0.46 |
| Oct 20, 2026 | 86.85 | 87.22 | 86.50 | 87.22 | 87.22 | +1.01% | 8 | 0.06 |
| Oct 19, 2026 | 84.36 | 86.35 | 83.96 | 86.35 | 86.35 | +2.42% | 10 | 0.08 |
| Oct 16, 2026 | 87.38 | 88.03 | 84.23 | 84.31 | 84.31 | -2.07% | 140 | 1.05 |
| Oct 15, 2026 | 83.50 | 86.09 | 83.50 | 86.09 | 86.09 | -0.59% | 0 | 0.00 |
| Oct 14, 2026 | 87.81 | 87.81 | 86.41 | 86.60 | 86.60 | +0.37% | 128 | 0.98 |
| Oct 13, 2026 | 87.41 | 87.70 | 86.12 | 86.28 | 86.28 | -2.15% | 7 | 0.05 |
| Oct 12, 2026 | 87.16 | 89.30 | 87.16 | 88.18 | 88.18 | +2.44% | 100 | 0.77 |
| Oct 09, 2026 | 84.62 | 86.37 | 84.36 | 86.08 | 86.08 | +3.02% | 71 | 0.55 |
| Oct 08, 2026 | 84.34 | 85.21 | 83.56 | 83.56 | 83.56 | -0.97% | 174 | 1.39 |
| Oct 07, 2026 | 84.00 | 84.58 | 84.00 | 84.38 | 84.38 | +0.76% | 11 | 0.09 |
| Oct 06, 2026 | 83.61 | 84.04 | 83.30 | 83.74 | 83.74 | +0.23% | 354 | 2.95 |
| Oct 05, 2026 | 82.96 | 83.55 | 82.87 | 83.55 | 83.55 | +1.30% | 96 | 0.81 |
| Oct 02, 2026 | 83.41 | 83.41 | 82.23 | 82.48 | 82.48 | +1.13% | 1 | 0.01 |
| Oct 01, 2026 | 80.35 | 81.56 | 80.35 | 81.56 | 81.56 | +1.68% | 195 | 1.68 |
| Sep 30, 2026 | 78.07 | 80.45 | 77.68 | 80.21 | 80.21 | +3.55% | 100 | 0.87 |
| Sep 29, 2026 | 76.64 | 77.46 | 76.64 | 77.46 | 77.46 | +0.36% | 0 | 0.00 |
| Sep 28, 2026 | 78.49 | 78.88 | 76.83 | 77.18 | 77.18 | -3.93% | 20 | 0.17 |
| Sep 25, 2026 | 79.56 | 80.34 | 79.40 | 80.34 | 80.34 | +0.50% | 139 | 1.17 |
| Sep 24, 2026 | 80.50 | 80.59 | 79.88 | 79.94 | 79.94 | -1.96% | 296 | 2.58 |
| Sep 23, 2026 | 79.93 | 81.54 | 79.93 | 81.54 | 81.54 | +3.39% | 0 | 0.00 |
| Sep 22, 2026 | 79.30 | 80.08 | 78.87 | 78.87 | 78.87 | +1.12% | 66 | 0.55 |
| Sep 21, 2026 | 77.81 | 78.12 | 77.53 | 78.00 | 78.00 | -0.90% | 151 | 1.28 |
| Sep 18, 2026 | 80.57 | 80.59 | 78.71 | 78.71 | 78.71 | -3.10% | 0 | 0.00 |
| Sep 17, 2026 | 80.42 | 81.23 | 80.42 | 81.23 | 81.23 | +1.02% | 42 | 0.35 |
| Sep 16, 2026 | 80.86 | 80.86 | 80.41 | 80.41 | 80.41 | -0.49% | 0 | 0.00 |
| Sep 15, 2026 | 82.60 | 82.60 | 80.75 | 80.81 | 80.81 | -2.54% | 42 | 0.34 |
| Sep 14, 2026 | 82.92 | 84.34 | 82.92 | 82.92 | 82.92 | +0.68% | 13 | 0.11 |
| Sep 11, 2026 | 82.78 | 82.91 | 81.82 | 82.36 | 82.36 | -0.05% | 43 | 0.34 |
| Sep 10, 2026 | 83.37 | 83.37 | 82.23 | 82.40 | 82.40 | -0.57% | 27 | 0.21 |
| Sep 09, 2026 | 83.22 | 84.16 | 82.33 | 82.87 | 82.87 | -0.48% | 136 | 1.06 |
| Sep 08, 2026 | 86.51 | 86.51 | 82.85 | 83.27 | 83.27 | -4.93% | 100 | 0.75 |
| Sep 07, 2026 | 86.97 | 87.59 | 86.67 | 87.59 | 87.59 | +0.95% | 5 | 0.04 |
| Sep 04, 2026 | 84.75 | 86.77 | 84.75 | 86.77 | 86.77 | +3.54% | 35 | 0.25 |
| Sep 03, 2026 | 83.00 | 83.80 | 83.00 | 83.80 | 83.80 | +1.91% | 39 | 0.19 |
