Zealand Pharma A/S (CPH:ZEAL)
Denmark · Delayed Price · Currency is DKK 420.10
+8.20 (1.99%)
At close: Jan 30, 2026
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 211,046 |
| 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% | 384,038 |
| Jan 21, 2026 | 406.90 | 412.80 | 400.00 | 409.70 | 409.70 | 0.66% | 218,155 |
| 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 |
| Jan 8, 2026 | 424.00 | 433.60 | 415.20 | 424.40 | 424.40 | 0.07% | 335,173 |
| Jan 7, 2026 | 431.70 | 431.70 | 390.50 | 424.10 | 424.10 | -1.76% | 1,010,004 |
| Jan 6, 2026 | 450.40 | 463.60 | 429.40 | 431.70 | 431.70 | -3.51% | 822,118 |
| Jan 5, 2026 | 461.80 | 477.00 | 445.70 | 447.40 | 447.40 | -2.76% | 586,145 |
| Jan 2, 2026 | 470.90 | 478.50 | 460.10 | 460.10 | 460.10 | -1.35% | 295,332 |
| Dec 30, 2025 | 481.10 | 483.10 | 463.70 | 466.40 | 466.40 | -3.58% | 385,671 |
| Dec 29, 2025 | 487.00 | 497.30 | 482.60 | 483.70 | 483.70 | 0.14% | 222,274 |
| Dec 23, 2025 | 477.10 | 493.50 | 475.00 | 483.00 | 483.00 | 1.60% | 290,895 |
| Dec 22, 2025 | 475.20 | 482.60 | 470.20 | 475.40 | 475.40 | 0.02% | 180,428 |
| Dec 19, 2025 | 467.00 | 475.30 | 465.10 | 475.30 | 475.30 | 1.93% | 596,366 |
| Dec 18, 2025 | 458.10 | 472.00 | 456.00 | 466.30 | 466.30 | 0.93% | 229,120 |
| Dec 17, 2025 | 469.60 | 473.70 | 458.90 | 462.00 | 462.00 | -1.62% | 337,266 |
| Dec 16, 2025 | 483.20 | 487.70 | 466.00 | 469.60 | 469.60 | -3.43% | 351,495 |
| Dec 15, 2025 | 492.80 | 497.00 | 477.00 | 486.30 | 486.30 | -1.32% | 379,043 |
| Dec 12, 2025 | 514.20 | 517.20 | 491.50 | 492.80 | 492.80 | -4.16% | 478,306 |
| Dec 11, 2025 | 519.60 | 525.00 | 503.80 | 514.20 | 514.20 | 0.43% | 366,871 |
| Dec 10, 2025 | 506.00 | 514.20 | 494.30 | 512.00 | 512.00 | 1.19% | 296,513 |
| Dec 9, 2025 | 531.40 | 531.40 | 500.20 | 506.00 | 506.00 | -3.69% | 329,770 |
| Dec 8, 2025 | 509.80 | 532.00 | 505.40 | 525.40 | 525.40 | 3.43% | 333,308 |
| Dec 5, 2025 | 509.00 | 522.40 | 508.00 | 508.00 | 508.00 | 0.43% | 238,888 |
| Dec 4, 2025 | 500.00 | 511.80 | 496.30 | 505.80 | 505.80 | 2.49% | 246,853 |
| Dec 3, 2025 | 495.10 | 507.20 | 491.10 | 493.50 | 493.50 | 1.21% | 223,153 |
| Dec 2, 2025 | 492.60 | 499.00 | 485.50 | 487.60 | 487.60 | -0.91% | 201,002 |
| Dec 1, 2025 | 515.00 | 515.00 | 490.50 | 492.10 | 492.10 | -4.71% | 395,637 |
| Nov 28, 2025 | 526.00 | 530.60 | 513.00 | 516.40 | 516.40 | -1.75% | 226,680 |
| Nov 27, 2025 | 540.20 | 544.80 | 525.60 | 525.60 | 525.60 | -2.05% | 184,545 |
| Nov 26, 2025 | 529.60 | 542.00 | 520.00 | 536.60 | 536.60 | 3.07% | 378,585 |
| Nov 25, 2025 | 525.00 | 530.00 | 503.00 | 520.60 | 520.60 | -3.77% | 656,207 |
| Nov 24, 2025 | 530.80 | 547.40 | 523.40 | 541.00 | 541.00 | 3.68% | 688,769 |
| Nov 21, 2025 | 532.00 | 535.00 | 521.20 | 521.80 | 521.80 | -4.40% | 397,582 |
| Nov 20, 2025 | 518.80 | 556.00 | 518.60 | 545.80 | 545.80 | 6.81% | 703,202 |
| Nov 19, 2025 | 503.80 | 513.40 | 502.20 | 511.00 | 511.00 | 1.96% | 246,668 |
| Nov 18, 2025 | 518.00 | 521.20 | 501.00 | 501.20 | 501.20 | -4.42% | 353,394 |
| Nov 17, 2025 | 516.20 | 542.00 | 515.00 | 524.40 | 524.40 | 2.10% | 435,005 |