Zealand Pharma A/S (CPH:ZEAL)
Denmark · Delayed Price · Currency is DKK 360.20
+0.20 (0.06%)
Feb 27, 2026, 4:18 PM CET
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 360.00 | 363.20 | 358.30 | 360.40 | - | 0.11% | 59,820 |
| Feb 26, 2026 | 359.50 | 366.00 | 357.50 | 360.00 | 360.00 | 0.14% | 165,981 |
| Feb 25, 2026 | 364.00 | 368.60 | 357.80 | 359.50 | 359.50 | -1.56% | 231,901 |
| Feb 24, 2026 | 374.50 | 376.30 | 361.10 | 365.20 | 365.20 | -3.46% | 262,654 |
| 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 |
| 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 |