Zealand Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	52.52	53.66	52.52	53.18	53.18	-3.62%	674
Feb 12, 2026	55.28	55.82	55.18	55.18	55.18	-1.53%	753
Feb 10, 2026	56.04	56.04	56.04	56.04	56.04	0.54%	-
Feb 9, 2026	56.64	57.16	55.74	55.74	55.74	2.28%	259
Feb 6, 2026	53.70	54.50	53.70	54.50	54.50	1.45%	74
Feb 5, 2026	56.50	56.50	53.50	53.72	53.72	-6.44%	1,009
Feb 4, 2026	54.72	59.74	54.72	57.42	57.42	-1.20%	1,272
Feb 3, 2026	57.68	59.12	57.68	58.12	58.12	1.57%	17
Feb 2, 2026	55.48	57.22	55.42	57.22	57.22	0.67%	35
Jan 30, 2026	55.02	57.14	55.02	56.84	56.84	3.08%	321
Jan 29, 2026	54.30	55.60	54.10	55.14	55.14	0.62%	1,089
Jan 28, 2026	56.68	56.68	54.80	54.80	54.80	-4.10%	57
Jan 27, 2026	56.06	57.34	56.06	57.14	57.14	2.18%	152
Jan 26, 2026	55.92	56.18	55.50	55.92	55.92	-1.89%	737
Jan 23, 2026	58.94	59.20	56.90	57.00	57.00	-2.33%	1,746
Jan 22, 2026	56.32	58.36	55.96	58.36	58.36	6.61%	1,573
Jan 21, 2026	54.36	54.92	54.36	54.74	54.74	0.85%	34
Jan 20, 2026	53.20	54.42	52.96	54.28	54.28	-1.31%	1,074
Jan 19, 2026	54.52	55.00	53.14	55.00	55.00	-2.27%	1,532
Jan 16, 2026	55.16	56.28	55.16	56.28	56.28	2.96%	1,118
Jan 15, 2026	56.18	56.26	54.66	54.66	54.66	-1.23%	168
Jan 14, 2026	56.04	56.04	55.12	55.34	55.34	0.84%	282
Jan 13, 2026	55.60	55.60	54.80	54.88	54.88	-0.15%	9
Jan 12, 2026	55.34	55.84	54.90	54.96	54.96	-2.35%	1,271
Jan 9, 2026	57.06	57.06	55.70	56.28	56.28	-0.74%	243
Jan 8, 2026	57.12	57.12	56.26	56.70	56.70	-0.14%	329
Jan 7, 2026	54.62	56.78	52.36	56.78	56.78	-1.73%	4,338
Jan 6, 2026	60.54	61.64	57.78	57.78	57.78	-3.54%	1,063
Jan 5, 2026	63.34	63.66	59.84	59.90	59.90	-2.92%	1,564
Jan 2, 2026	63.36	63.36	61.70	61.70	61.70	-3.44%	88
Dec 30, 2025	63.86	64.06	63.64	63.90	63.90	-1.33%	466
Dec 29, 2025	65.52	65.66	64.76	64.76	64.76	-0.37%	69
Dec 23, 2025	63.98	65.10	63.98	65.00	65.00	2.17%	73
Dec 22, 2025	63.92	64.14	63.32	63.62	63.62	1.05%	86
Dec 19, 2025	63.16	63.16	62.96	62.96	62.96	0.90%	6
Dec 18, 2025	62.36	62.40	62.14	62.40	62.40	1.69%	74
Dec 17, 2025	62.74	62.74	61.36	61.36	61.36	-2.54%	773
Dec 16, 2025	64.50	64.50	62.96	62.96	62.96	-3.41%	170
Dec 15, 2025	65.00	65.64	64.02	65.18	65.18	-1.09%	661
Dec 12, 2025	67.42	67.50	65.90	65.90	65.90	-4.66%	716
Dec 11, 2025	67.84	69.78	67.84	69.12	69.12	1.41%	159
Dec 10, 2025	68.22	68.60	66.36	68.16	68.16	0.56%	1,272
Dec 9, 2025	70.12	70.12	67.24	67.78	67.78	-2.39%	281
Dec 8, 2025	69.12	70.40	69.12	69.44	69.44	2.30%	152
Dec 5, 2025	69.50	69.52	67.88	67.88	67.88	0.86%	78
Dec 4, 2025	67.46	68.14	67.30	67.30	67.30	1.97%	29
Dec 3, 2025	66.64	67.44	66.00	66.00	66.00	1.23%	379
Dec 2, 2025	65.86	65.86	65.20	65.20	65.20	-1.90%	71
Dec 1, 2025	67.88	67.90	66.40	66.46	66.46	-4.73%	1,450
Nov 28, 2025	70.20	70.20	69.28	69.76	69.76	-0.80%	844