Zealand Pharma A/S (CPH:ZEAL)
Denmark · Delayed Price · Currency is DKK 289.60
+8.20 (2.91%)
Jun 30, 2026, 4:59 PM CET
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 287.00 | 294.60 | 286.70 | 288.70 | - | 2.59% | 277,090 |
| Jun 29, 2026 | 285.40 | 287.50 | 279.30 | 281.40 | 281.40 | -1.16% | 238,857 |
| Jun 26, 2026 | 282.10 | 285.40 | 274.30 | 284.70 | 284.70 | -0.45% | 365,144 |
| Jun 25, 2026 | 281.10 | 287.10 | 276.60 | 286.00 | 286.00 | 1.27% | 551,509 |
| Jun 24, 2026 | 286.00 | 286.90 | 279.00 | 282.40 | 282.40 | -1.26% | 408,278 |
| Jun 23, 2026 | 283.10 | 299.00 | 283.00 | 286.00 | 286.00 | 0.88% | 539,075 |
| Jun 22, 2026 | 279.80 | 287.20 | 279.10 | 283.50 | 283.50 | 1.03% | 249,007 |
| 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% | 382,010 |
| Jun 17, 2026 | 275.10 | 286.00 | 262.00 | 282.00 | 282.00 | -1.05% | 608,498 |
| 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 |
| 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 |