Zealand Pharma A/S (CPH:ZEAL)
Denmark · Delayed Price · Currency is DKK 326.00
-5.00 (-1.51%)
Aug 10, 2026, 4:59 PM CET
Zealand Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 332.50 | 335.60 | 323.10 | 326.00 | - | -1.51% | 206,450 |
| Aug 7, 2026 | 330.00 | 342.20 | 330.00 | 331.00 | 331.00 | 0.82% | 375,507 |
| Aug 6, 2026 | 325.80 | 331.40 | 323.90 | 328.30 | 328.30 | 0.74% | 257,901 |
| Aug 5, 2026 | 321.70 | 327.30 | 316.40 | 325.90 | 325.90 | 2.42% | 260,166 |
| Aug 4, 2026 | 312.00 | 321.40 | 307.80 | 318.20 | 318.20 | 3.78% | 463,382 |
| Aug 3, 2026 | 304.20 | 309.90 | 303.60 | 306.60 | 306.60 | 0.86% | 149,865 |
| Jul 31, 2026 | 305.00 | 315.20 | 300.50 | 304.00 | 304.00 | -0.30% | 445,543 |
| Jul 30, 2026 | 304.40 | 305.00 | 299.90 | 304.90 | 304.90 | -0.07% | 200,340 |
| Jul 29, 2026 | 306.00 | 308.00 | 299.70 | 305.10 | 305.10 | -0.26% | 266,942 |
| Jul 28, 2026 | 298.10 | 308.90 | 296.80 | 305.90 | 305.90 | 2.31% | 317,591 |
| Jul 27, 2026 | 297.50 | 303.50 | 290.30 | 299.00 | 299.00 | 2.33% | 334,351 |
| Jul 24, 2026 | 294.50 | 298.90 | 292.20 | 292.20 | 292.20 | -1.58% | 188,556 |
| Jul 23, 2026 | 292.60 | 297.60 | 285.20 | 296.90 | 296.90 | 1.23% | 246,149 |
| Jul 22, 2026 | 293.90 | 297.90 | 290.70 | 293.30 | 293.30 | -1.11% | 228,853 |
| Jul 21, 2026 | 294.00 | 299.40 | 289.20 | 296.60 | 296.60 | -0.24% | 254,561 |
| 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 |