Zealand Pharma A/S (CPH:ZEAL)
Denmark · Delayed Price · Currency is DKK 279.70
-0.80 (-0.29%)
At close: Mar 19, 2026
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 282.00 | 288.10 | 276.10 | 279.70 | 279.70 | -0.29% | 343,499 |
| Mar 18, 2026 | 298.00 | 299.10 | 279.20 | 280.50 | 280.50 | -5.75% | 481,729 |
| Mar 17, 2026 | 286.40 | 303.70 | 286.30 | 297.60 | 297.60 | 5.08% | 472,501 |
| Mar 16, 2026 | 269.10 | 283.20 | 268.60 | 283.20 | 283.20 | 5.59% | 475,752 |
| Mar 13, 2026 | 262.60 | 271.80 | 261.80 | 268.20 | 268.20 | 2.05% | 446,557 |
| Mar 12, 2026 | 271.00 | 271.00 | 259.00 | 262.80 | 262.80 | -2.67% | 350,150 |
| Mar 11, 2026 | 259.70 | 272.30 | 255.80 | 270.00 | 270.00 | 3.97% | 549,026 |
| Mar 10, 2026 | 262.20 | 271.90 | 257.20 | 259.70 | 259.70 | 1.52% | 562,230 |
| Mar 9, 2026 | 234.00 | 256.40 | 233.50 | 255.80 | 255.80 | 8.90% | 930,881 |
| Mar 6, 2026 | 276.90 | 279.00 | 234.90 | 234.90 | 234.90 | -36.38% | 3,364,160 |
| Mar 5, 2026 | 375.40 | 376.00 | 367.40 | 369.20 | 369.20 | -0.62% | 155,917 |
| Mar 4, 2026 | 358.60 | 373.00 | 357.50 | 371.50 | 371.50 | 4.21% | 190,858 |
| Mar 3, 2026 | 364.00 | 364.90 | 349.10 | 356.50 | 356.50 | -2.94% | 255,939 |
| Mar 2, 2026 | 361.00 | 368.30 | 358.10 | 367.30 | 367.30 | 0.96% | 208,631 |
| Feb 27, 2026 | 360.00 | 363.80 | 358.10 | 363.80 | 363.80 | 1.06% | 199,053 |
| Feb 26, 2026 | 359.50 | 366.00 | 357.50 | 360.00 | 360.00 | 0.14% | 167,687 |
| Feb 25, 2026 | 364.00 | 368.60 | 357.80 | 359.50 | 359.50 | -1.56% | 236,336 |
| Feb 24, 2026 | 374.50 | 376.30 | 361.10 | 365.20 | 365.20 | -3.46% | 278,442 |
| Feb 23, 2026 | 394.00 | 394.10 | 365.00 | 378.30 | 378.30 | -3.72% | 601,702 |
| Feb 20, 2026 | 384.60 | 403.60 | 383.20 | 392.90 | 392.90 | 2.64% | 582,642 |
| Feb 19, 2026 | 405.00 | 407.00 | 372.30 | 382.80 | 382.80 | -3.43% | 694,714 |
| Feb 18, 2026 | 391.30 | 396.40 | 383.50 | 396.40 | 396.40 | 2.16% | 300,390 |
| Feb 17, 2026 | 390.00 | 392.90 | 386.30 | 388.00 | 388.00 | -0.54% | 347,565 |
| Feb 16, 2026 | 403.00 | 405.00 | 390.10 | 390.10 | 390.10 | -2.40% | 191,864 |
| Feb 13, 2026 | 400.00 | 404.00 | 390.10 | 399.70 | 399.70 | -2.20% | 506,456 |
| Feb 12, 2026 | 408.20 | 420.10 | 407.50 | 408.70 | 408.70 | 1.31% | 356,085 |
| Feb 11, 2026 | 415.00 | 418.00 | 403.20 | 403.40 | 403.40 | -3.77% | 288,063 |
| Feb 10, 2026 | 416.00 | 423.70 | 412.20 | 419.20 | 419.20 | 0.79% | 209,150 |
| Feb 9, 2026 | 417.60 | 428.00 | 415.90 | 415.90 | 415.90 | 2.11% | 289,058 |
| Feb 6, 2026 | 400.00 | 407.50 | 398.70 | 407.30 | 407.30 | 1.98% | 251,818 |
| Feb 5, 2026 | 426.80 | 426.80 | 391.90 | 399.40 | 399.40 | -7.18% | 537,628 |
| Feb 4, 2026 | 420.70 | 447.50 | 406.90 | 430.30 | 430.30 | -0.85% | 469,538 |
| Feb 3, 2026 | 430.00 | 439.90 | 427.70 | 434.00 | 434.00 | 1.52% | 300,156 |
| Feb 2, 2026 | 419.90 | 427.50 | 410.20 | 427.50 | 427.50 | 1.76% | 233,119 |
| Jan 30, 2026 | 409.60 | 430.70 | 409.00 | 420.10 | 420.10 | 1.99% | 309,043 |
| Jan 29, 2026 | 407.00 | 417.20 | 403.10 | 411.90 | 411.90 | 0.56% | 235,954 |
| Jan 28, 2026 | 427.00 | 428.80 | 407.10 | 409.60 | 409.60 | -4.07% | 215,434 |
| Jan 27, 2026 | 419.00 | 429.10 | 417.50 | 427.00 | 427.00 | 2.15% | 221,370 |
| Jan 26, 2026 | 422.30 | 422.50 | 413.50 | 418.00 | 418.00 | -1.88% | 265,399 |
| Jan 23, 2026 | 434.30 | 442.80 | 422.00 | 426.00 | 426.00 | -1.78% | 275,622 |
| Jan 22, 2026 | 423.50 | 434.00 | 415.40 | 433.70 | 433.70 | 5.86% | 392,195 |
| Jan 21, 2026 | 406.90 | 412.80 | 400.00 | 409.70 | 409.70 | 0.66% | 223,676 |
| Jan 20, 2026 | 397.60 | 407.00 | 393.90 | 407.00 | 407.00 | 1.70% | 280,538 |
| Jan 19, 2026 | 401.10 | 408.00 | 395.80 | 400.20 | 400.20 | -4.60% | 445,634 |
| Jan 16, 2026 | 407.30 | 420.50 | 406.90 | 419.50 | 419.50 | 3.00% | 266,027 |
| Jan 15, 2026 | 419.00 | 420.50 | 404.00 | 407.30 | 407.30 | -1.50% | 263,489 |
| Jan 14, 2026 | 414.30 | 425.30 | 410.80 | 413.50 | 413.50 | 0.85% | 301,560 |
| Jan 13, 2026 | 410.50 | 417.50 | 407.70 | 410.00 | 410.00 | -0.12% | 240,218 |
| Jan 12, 2026 | 419.90 | 419.90 | 405.10 | 410.50 | 410.50 | -2.24% | 280,780 |
| Jan 9, 2026 | 421.30 | 433.80 | 412.10 | 419.90 | 419.90 | -1.06% | 541,836 |