Zealand Pharma A/S (CPH:ZEAL)
Denmark · Delayed Price · Currency is DKK 234.10
+2.10 (0.91%)
Oct 30, 2026, 4:59 PM CET
Zealand Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 231.10 | 234.70 | 229.70 | 234.10 | 234.10 | 0.91% | 246,053 |
| Oct 29, 2026 | 229.00 | 235.10 | 227.60 | 232.00 | 232.00 | 1.22% | 392,276 |
| Oct 28, 2026 | 227.00 | 231.30 | 225.40 | 229.20 | 229.20 | 1.42% | 421,940 |
| Oct 27, 2026 | 224.10 | 227.20 | 221.10 | 226.00 | 226.00 | 1.21% | 445,402 |
| Oct 26, 2026 | 227.70 | 230.80 | 223.30 | 223.30 | 223.30 | -1.19% | 327,135 |
| Oct 23, 2026 | 231.40 | 233.90 | 226.00 | 226.00 | 226.00 | -2.33% | 240,251 |
| Oct 22, 2026 | 230.00 | 233.50 | 227.60 | 231.40 | 231.40 | -0.13% | 361,656 |
| Oct 21, 2026 | 230.00 | 234.10 | 226.70 | 231.70 | 231.70 | 0.83% | 356,535 |
| Oct 20, 2026 | 221.80 | 230.30 | 221.80 | 229.80 | 229.80 | 3.61% | 371,921 |
| Oct 19, 2026 | 228.00 | 229.00 | 220.60 | 221.80 | 221.80 | -1.99% | 294,403 |
| Oct 16, 2026 | 230.00 | 231.20 | 224.80 | 226.30 | 226.30 | -1.35% | 333,638 |
| Oct 15, 2026 | 227.00 | 229.40 | 223.10 | 229.40 | 229.40 | 0.92% | 406,644 |
| Oct 14, 2026 | 232.00 | 234.60 | 226.80 | 227.30 | 227.30 | -1.73% | 357,835 |
| Oct 13, 2026 | 236.00 | 237.00 | 228.60 | 231.30 | 231.30 | -1.49% | 304,051 |
| Oct 12, 2026 | 238.70 | 239.80 | 232.60 | 234.80 | 234.80 | -1.34% | 340,404 |
| Oct 9, 2026 | 240.00 | 241.70 | 236.00 | 238.00 | 238.00 | 0.42% | 306,966 |
| Oct 8, 2026 | 250.00 | 250.60 | 235.50 | 237.00 | 237.00 | -4.97% | 582,587 |
| Oct 7, 2026 | 249.90 | 253.00 | 245.30 | 249.40 | 249.40 | -0.68% | 325,226 |
| Oct 6, 2026 | 270.00 | 271.10 | 251.00 | 251.10 | 251.10 | -5.46% | 320,421 |
| Oct 5, 2026 | 267.80 | 269.80 | 260.50 | 265.60 | 265.60 | -0.11% | 435,771 |
| Oct 2, 2026 | 254.50 | 267.80 | 251.60 | 265.90 | 265.90 | 4.48% | 554,452 |
| Oct 1, 2026 | 273.20 | 274.00 | 236.90 | 254.50 | 254.50 | -6.12% | 1,213,844 |
| Sep 30, 2026 | 268.50 | 274.20 | 266.40 | 271.10 | 271.10 | 0.97% | 356,775 |
| Sep 29, 2026 | 268.70 | 273.80 | 266.30 | 268.50 | 268.50 | 0.19% | 313,514 |
| Sep 28, 2026 | 272.90 | 276.90 | 267.10 | 268.00 | 268.00 | -1.72% | 249,310 |
| Sep 25, 2026 | 278.10 | 281.00 | 271.00 | 272.70 | 272.70 | -1.16% | 289,249 |
| Sep 24, 2026 | 275.20 | 279.10 | 272.70 | 275.90 | 275.90 | 0.15% | 262,029 |
| Sep 23, 2026 | 283.00 | 284.40 | 275.50 | 275.50 | 275.50 | -2.03% | 268,786 |
| Sep 22, 2026 | 280.20 | 282.80 | 272.30 | 281.20 | 281.20 | 1.74% | 311,052 |
| Sep 21, 2026 | 286.40 | 286.40 | 273.00 | 276.40 | 276.40 | -1.99% | 355,213 |
| Sep 18, 2026 | 283.20 | 292.20 | 279.80 | 282.00 | 282.00 | -0.32% | 794,181 |
| Sep 17, 2026 | 274.00 | 283.50 | 273.70 | 282.90 | 282.90 | 3.66% | 315,843 |
| Sep 16, 2026 | 276.30 | 278.00 | 271.00 | 272.90 | 272.90 | -1.55% | 405,037 |
| Sep 15, 2026 | 278.90 | 280.30 | 275.10 | 277.20 | 277.20 | -0.54% | 256,935 |
| Sep 14, 2026 | 278.20 | 287.90 | 277.50 | 278.70 | 278.70 | 0.18% | 355,971 |
| Sep 11, 2026 | 284.20 | 285.50 | 277.90 | 278.20 | 278.20 | -2.11% | 434,046 |
| Sep 10, 2026 | 290.50 | 292.30 | 284.20 | 284.20 | 284.20 | -3.07% | 473,258 |
| Sep 9, 2026 | 296.00 | 296.70 | 289.10 | 293.20 | 293.20 | -1.38% | 410,328 |
| Sep 8, 2026 | 301.00 | 304.40 | 297.30 | 297.30 | 297.30 | -2.43% | 399,047 |
| Sep 7, 2026 | 305.10 | 309.40 | 304.20 | 304.70 | 304.70 | -0.23% | 196,787 |
| Sep 4, 2026 | 313.00 | 317.20 | 305.40 | 305.40 | 305.40 | -1.64% | 309,045 |
| Sep 3, 2026 | 305.00 | 319.70 | 304.00 | 310.50 | 310.50 | 2.24% | 462,627 |
| Sep 2, 2026 | 301.00 | 318.20 | 301.00 | 303.70 | 303.70 | 0.56% | 482,663 |
| Sep 1, 2026 | 301.00 | 310.00 | 298.70 | 302.00 | 302.00 | 0.67% | 343,392 |
| Aug 31, 2026 | 309.50 | 309.50 | 297.00 | 300.00 | 300.00 | -4.12% | 907,920 |
| Aug 28, 2026 | 318.90 | 325.00 | 312.90 | 312.90 | 312.90 | -1.29% | 286,237 |
| Aug 27, 2026 | 319.30 | 322.30 | 315.40 | 317.00 | 317.00 | 0.67% | 292,652 |
| Aug 26, 2026 | 328.00 | 330.90 | 313.50 | 314.90 | 314.90 | -3.67% | 391,438 |
| Aug 25, 2026 | 311.40 | 331.90 | 311.40 | 326.90 | 326.90 | 5.66% | 613,276 |
| Aug 24, 2026 | 322.20 | 322.30 | 308.80 | 309.40 | 309.40 | -3.67% | 384,144 |