Zealand Pharma A/S (CPH:ZEAL)
Denmark · Delayed Price · Currency is DKK 304.50
-8.10 (-2.59%)
May 19, 2026, 12:29 PM CET
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 310.50 | 312.80 | 302.60 | 305.00 | - | -2.43% | 46,892 |
| May 18, 2026 | 305.90 | 318.60 | 302.50 | 312.60 | 312.60 | 0.64% | 467,166 |
| May 13, 2026 | 336.00 | 340.30 | 310.60 | 310.60 | 310.60 | -7.56% | 679,857 |
| May 12, 2026 | 341.80 | 342.10 | 330.30 | 336.00 | 336.00 | -3.06% | 360,553 |
| May 11, 2026 | 346.80 | 360.20 | 340.10 | 346.60 | 346.60 | 1.58% | 567,608 |
| May 8, 2026 | 345.50 | 345.50 | 325.40 | 341.20 | 341.20 | -1.10% | 511,280 |
| May 7, 2026 | 340.20 | 372.30 | 340.20 | 345.00 | 345.00 | 9.45% | 1,160,345 |
| May 6, 2026 | 308.50 | 320.50 | 306.40 | 315.20 | 315.20 | 3.18% | 465,561 |
| May 5, 2026 | 300.80 | 311.85 | 300.00 | 305.50 | 305.50 | 2.21% | 338,924 |
| May 4, 2026 | 309.30 | 312.20 | 294.00 | 298.90 | 298.90 | -3.27% | 391,016 |
| May 1, 2026 | 299.70 | 312.00 | 296.20 | 309.00 | 309.00 | 3.21% | 253,013 |
| Apr 30, 2026 | 310.00 | 310.20 | 296.10 | 299.40 | 299.40 | -0.53% | 604,524 |
| Apr 29, 2026 | 309.00 | 309.30 | 297.70 | 301.00 | 301.00 | -2.59% | 305,309 |
| Apr 28, 2026 | 306.00 | 325.00 | 295.00 | 309.00 | 309.00 | 1.95% | 775,518 |
| Apr 27, 2026 | 303.50 | 305.90 | 297.20 | 303.10 | 303.10 | -0.07% | 180,263 |
| Apr 24, 2026 | 303.00 | 306.10 | 296.50 | 303.30 | 303.30 | -0.66% | 183,051 |
| Apr 23, 2026 | 301.10 | 312.50 | 298.00 | 305.30 | 305.30 | -0.29% | 259,994 |
| Apr 22, 2026 | 306.40 | 309.60 | 304.50 | 306.20 | 306.20 | 1.80% | 209,895 |
| Apr 21, 2026 | 319.00 | 320.20 | 300.80 | 300.80 | 300.80 | -4.90% | 320,754 |
| Apr 20, 2026 | 323.30 | 328.80 | 315.20 | 316.30 | 316.30 | -3.95% | 312,466 |
| Apr 17, 2026 | 316.30 | 331.00 | 314.80 | 329.30 | 329.30 | 4.54% | 587,003 |
| Apr 16, 2026 | 304.00 | 317.10 | 304.00 | 315.00 | 315.00 | 5.04% | 346,500 |
| Apr 15, 2026 | 297.50 | 312.30 | 297.00 | 299.90 | 299.90 | 1.15% | 395,240 |
| Apr 14, 2026 | 292.00 | 296.80 | 289.40 | 296.50 | 296.50 | 2.77% | 276,954 |
| Apr 13, 2026 | 281.20 | 291.60 | 276.60 | 288.50 | 288.50 | 0.24% | 327,537 |
| Apr 10, 2026 | 298.20 | 302.30 | 286.00 | 287.80 | 287.80 | -3.03% | 246,807 |
| Apr 9, 2026 | 293.00 | 296.80 | 285.50 | 296.80 | 296.80 | 0.41% | 244,052 |
| Apr 8, 2026 | 292.00 | 298.00 | 288.00 | 295.60 | 295.60 | 6.75% | 433,181 |
| Apr 7, 2026 | 297.00 | 297.80 | 274.00 | 276.90 | 276.90 | -7.08% | 396,564 |
| Apr 1, 2026 | 301.50 | 306.80 | 298.00 | 298.00 | 298.00 | 1.02% | 306,814 |
| Mar 31, 2026 | 294.00 | 299.90 | 289.00 | 295.00 | 295.00 | 0.34% | 238,850 |
| Mar 30, 2026 | 287.50 | 294.00 | 284.80 | 294.00 | 294.00 | 2.08% | 293,214 |
| Mar 27, 2026 | 289.90 | 292.60 | 281.40 | 288.00 | 288.00 | 0.03% | 244,583 |
| Mar 26, 2026 | 283.40 | 295.10 | 280.60 | 287.90 | 287.90 | 0.07% | 309,113 |
| Mar 25, 2026 | 287.00 | 289.90 | 278.30 | 287.70 | 287.70 | 2.57% | 294,399 |
| Mar 24, 2026 | 277.30 | 281.40 | 271.20 | 280.50 | 280.50 | 0.32% | 325,888 |
| Mar 23, 2026 | 279.60 | 292.90 | 268.30 | 279.60 | 279.60 | -2.78% | 400,577 |
| Mar 20, 2026 | 279.70 | 289.30 | 272.40 | 287.60 | 287.60 | 2.82% | 598,355 |
| Mar 19, 2026 | 282.00 | 288.10 | 276.10 | 279.70 | 279.70 | -0.29% | 348,415 |
| 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% | 526,594 |
| Mar 16, 2026 | 269.10 | 283.20 | 268.60 | 283.20 | 283.20 | 5.59% | 487,979 |
| Mar 13, 2026 | 262.60 | 271.80 | 261.80 | 268.20 | 268.20 | 2.05% | 468,447 |
| Mar 12, 2026 | 271.00 | 271.00 | 259.00 | 262.80 | 262.80 | -2.67% | 414,558 |
| 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% | 1,214,524 |
| 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 |