Zealand Pharma A/S (CPH:ZEAL)
Denmark · Delayed Price · Currency is DKK 291.40
-5.90 (-1.98%)
Jul 21, 2026, 11:09 AM CET
Zealand Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 295.00 | 304.20 | 294.50 | 297.30 | 297.30 | 0.64% | 324,961 |
| Jul 17, 2026 | 295.10 | 297.50 | 285.40 | 295.40 | 295.40 | -1.04% | 537,625 |
| Jul 16, 2026 | 297.20 | 304.40 | 296.20 | 298.50 | 298.50 | -0.17% | 273,376 |
| Jul 15, 2026 | 283.00 | 299.00 | 281.80 | 299.00 | 299.00 | 6.71% | 528,631 |
| Jul 14, 2026 | 271.60 | 281.00 | 268.90 | 280.20 | 280.20 | -0.25% | 434,082 |
| Jul 13, 2026 | 282.00 | 284.80 | 278.20 | 280.90 | 280.90 | -0.39% | 314,911 |
| Jul 10, 2026 | 291.00 | 296.80 | 280.60 | 282.00 | 282.00 | -1.98% | 473,482 |
| Jul 9, 2026 | 293.50 | 294.70 | 286.00 | 287.70 | 287.70 | -0.42% | 435,358 |
| Jul 8, 2026 | 299.00 | 303.00 | 288.90 | 288.90 | 288.90 | -4.21% | 437,222 |
| Jul 7, 2026 | 300.70 | 306.60 | 298.70 | 301.60 | 301.60 | 0.30% | 330,616 |
| Jul 6, 2026 | 301.50 | 303.70 | 292.50 | 300.70 | 300.70 | -0.43% | 239,145 |
| Jul 3, 2026 | 305.40 | 306.00 | 299.80 | 302.00 | 302.00 | -0.98% | 176,191 |
| Jul 2, 2026 | 297.50 | 305.00 | 295.40 | 305.00 | 305.00 | 2.21% | 314,899 |
| Jul 1, 2026 | 289.60 | 302.50 | 288.90 | 298.40 | 298.40 | 3.04% | 424,699 |
| Jun 30, 2026 | 287.00 | 294.60 | 286.70 | 289.60 | 289.60 | 2.91% | 469,095 |
| Jun 29, 2026 | 285.40 | 287.50 | 279.30 | 281.40 | 281.40 | -1.16% | 259,545 |
| Jun 26, 2026 | 282.10 | 285.40 | 274.30 | 284.70 | 284.70 | -0.45% | 389,983 |
| Jun 25, 2026 | 281.10 | 287.10 | 276.60 | 286.00 | 286.00 | 1.27% | 637,107 |
| Jun 24, 2026 | 286.00 | 286.90 | 279.00 | 282.40 | 282.40 | -1.26% | 478,075 |
| Jun 23, 2026 | 283.10 | 299.00 | 283.00 | 286.00 | 286.00 | 0.88% | 610,432 |
| Jun 22, 2026 | 279.80 | 287.20 | 279.10 | 283.50 | 283.50 | 1.03% | 252,359 |
| Jun 19, 2026 | 283.40 | 291.20 | 280.10 | 280.60 | 280.60 | -0.99% | 768,063 |
| Jun 18, 2026 | 284.00 | 296.50 | 283.30 | 283.40 | 283.40 | 0.50% | 393,965 |
| Jun 17, 2026 | 275.10 | 286.00 | 262.00 | 282.00 | 282.00 | -1.05% | 624,827 |
| Jun 16, 2026 | 302.80 | 307.10 | 284.00 | 285.00 | 285.00 | -6.86% | 430,322 |
| Jun 15, 2026 | 298.10 | 309.00 | 294.00 | 306.00 | 306.00 | 3.45% | 403,987 |
| Jun 12, 2026 | 299.30 | 304.60 | 290.90 | 295.80 | 295.80 | 0.51% | 371,492 |
| Jun 11, 2026 | 280.00 | 294.50 | 280.00 | 294.30 | 294.30 | 3.85% | 566,038 |
| Jun 10, 2026 | 275.90 | 286.70 | 269.10 | 283.40 | 283.40 | 1.61% | 679,746 |
| Jun 9, 2026 | 255.00 | 291.00 | 255.00 | 278.90 | 278.90 | 10.54% | 1,392,849 |
| Jun 8, 2026 | 299.80 | 299.80 | 237.50 | 252.30 | 252.30 | -22.68% | 2,582,091 |
| Jun 4, 2026 | 302.30 | 337.00 | 300.50 | 326.30 | 326.30 | 9.02% | 1,005,519 |
| Jun 3, 2026 | 303.00 | 306.10 | 299.30 | 299.30 | 299.30 | -1.77% | 350,527 |
| Jun 2, 2026 | 313.40 | 314.00 | 302.70 | 304.70 | 304.70 | -2.84% | 377,987 |
| Jun 1, 2026 | 319.40 | 324.00 | 309.70 | 313.60 | 313.60 | -3.48% | 468,870 |
| May 29, 2026 | 326.50 | 330.00 | 321.40 | 324.90 | 324.90 | 0.37% | 449,944 |
| May 28, 2026 | 318.00 | 324.30 | 314.20 | 323.70 | 323.70 | 0.28% | 480,000 |
| May 27, 2026 | 320.00 | 326.90 | 315.30 | 322.80 | 322.80 | 0.03% | 450,669 |
| May 26, 2026 | 321.00 | 324.30 | 316.00 | 322.70 | 322.70 | 1.48% | 389,395 |
| May 22, 2026 | 313.90 | 321.10 | 311.80 | 318.00 | 318.00 | 0.98% | 242,058 |
| May 21, 2026 | 315.00 | 318.70 | 308.50 | 314.90 | 314.90 | -0.28% | 300,195 |
| May 20, 2026 | 298.10 | 317.70 | 296.50 | 315.80 | 315.80 | 5.44% | 368,212 |
| May 19, 2026 | 310.50 | 312.80 | 299.50 | 299.50 | 299.50 | -4.19% | 648,178 |
| May 18, 2026 | 305.90 | 318.60 | 302.50 | 312.60 | 312.60 | 0.64% | 519,147 |
| 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 |