ZEAL Network SE (ETR:TIMA)
Germany · Delayed Price · Currency is EUR 50.20
+1.50 (3.08%)
May 8, 2026, 5:35 PM CET
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 49.20 | 51.60 | 49.00 | 51.00 | - | 4.72% | 2,508 |
| May 7, 2026 | 48.60 | 49.80 | 48.50 | 48.70 | 48.70 | 0.41% | 2,442 |
| May 6, 2026 | 48.70 | 49.60 | 48.30 | 48.50 | 48.50 | -2.02% | 2,490 |
| May 5, 2026 | 49.20 | 49.50 | 48.70 | 49.50 | 49.50 | 0.61% | 817 |
| May 4, 2026 | 49.50 | 49.50 | 48.70 | 49.20 | 49.20 | 0.41% | 646 |
| Apr 30, 2026 | 49.00 | 49.50 | 49.00 | 49.00 | 49.00 | 0.82% | 507 |
| Apr 29, 2026 | 49.20 | 49.20 | 48.50 | 48.60 | 48.60 | -0.61% | 1,285 |
| Apr 28, 2026 | 49.40 | 49.60 | 48.90 | 48.90 | 48.90 | -0.61% | 1,242 |
| Apr 27, 2026 | 48.70 | 50.80 | 48.70 | 49.20 | 49.20 | 1.23% | 1,571 |
| Apr 24, 2026 | 49.20 | 49.20 | 48.60 | 48.60 | 48.60 | -1.22% | 2,024 |
| Apr 23, 2026 | 49.20 | 49.20 | 48.90 | 49.20 | 49.20 | 0.82% | 1,193 |
| Apr 22, 2026 | 49.40 | 49.40 | 48.80 | 48.80 | 48.80 | -0.61% | 701 |
| Apr 21, 2026 | 49.50 | 49.50 | 49.10 | 49.10 | 49.10 | - | 643 |
| Apr 20, 2026 | 49.20 | 49.80 | 49.10 | 49.10 | 49.10 | -0.20% | 251 |
| Apr 17, 2026 | 50.20 | 50.20 | 49.20 | 49.20 | 49.20 | -1.20% | 1,108 |
| Apr 16, 2026 | 49.30 | 49.80 | 49.10 | 49.80 | 49.80 | 1.01% | 3,256 |
| Apr 15, 2026 | 49.50 | 49.50 | 48.70 | 49.30 | 49.30 | 4.01% | 799 |
| Apr 14, 2026 | 49.50 | 49.50 | 47.40 | 47.40 | 47.40 | -3.66% | 1,049 |
| Apr 13, 2026 | 49.40 | 49.40 | 49.00 | 49.20 | 49.20 | - | 802 |
| Apr 10, 2026 | 48.70 | 49.20 | 48.50 | 49.20 | 49.20 | 1.23% | 529 |
| Apr 9, 2026 | 48.90 | 48.90 | 48.20 | 48.60 | 48.60 | -0.61% | 833 |
| Apr 8, 2026 | 48.20 | 50.00 | 47.40 | 48.90 | 48.90 | 2.95% | 6,023 |
| Apr 7, 2026 | 47.90 | 48.00 | 47.50 | 47.50 | 47.50 | - | 1,483 |
| Apr 2, 2026 | 48.80 | 49.00 | 47.50 | 47.50 | 47.50 | -2.26% | 4,137 |
| Apr 1, 2026 | 49.30 | 49.30 | 48.50 | 48.60 | 48.60 | -0.41% | 306 |
| Mar 31, 2026 | 48.80 | 49.60 | 48.80 | 48.80 | 48.80 | - | 947 |
| Mar 30, 2026 | 48.70 | 49.20 | 48.70 | 48.80 | 48.80 | 0.41% | 2,875 |
| Mar 27, 2026 | 49.80 | 49.80 | 48.10 | 48.60 | 48.60 | -2.02% | 2,727 |
| Mar 26, 2026 | 49.70 | 50.80 | 49.60 | 49.60 | 49.60 | 0.61% | 2,258 |
| Mar 25, 2026 | 49.00 | 50.20 | 49.00 | 49.30 | 49.30 | 0.61% | 2,371 |
| Mar 24, 2026 | 48.60 | 50.40 | 48.60 | 49.00 | 49.00 | 1.87% | 4,539 |
| Mar 23, 2026 | 48.90 | 48.90 | 48.00 | 48.10 | 48.10 | -0.21% | 3,394 |
| Mar 20, 2026 | 48.00 | 48.70 | 48.00 | 48.20 | 48.20 | 0.84% | 560 |
| Mar 19, 2026 | 48.50 | 48.70 | 47.30 | 47.80 | 47.80 | -1.44% | 2,138 |
| Mar 18, 2026 | 48.80 | 49.00 | 48.50 | 48.50 | 48.50 | -1.02% | 1,023 |
| Mar 17, 2026 | 49.90 | 49.90 | 48.90 | 49.00 | 49.00 | -0.20% | 233 |
| Mar 16, 2026 | 49.80 | 49.80 | 48.80 | 49.10 | 49.10 | 0.20% | 620 |
| Mar 13, 2026 | 48.00 | 49.00 | 47.50 | 49.00 | 49.00 | 1.03% | 2,054 |
| Mar 12, 2026 | 49.90 | 49.90 | 48.50 | 48.50 | 48.50 | -1.42% | 612 |
| Mar 11, 2026 | 49.10 | 49.90 | 49.10 | 49.20 | 49.20 | -1.20% | 73 |
| Mar 10, 2026 | 50.20 | 50.20 | 49.30 | 49.80 | 49.80 | -0.40% | 296 |
| Mar 9, 2026 | 51.40 | 51.40 | 49.10 | 50.00 | 50.00 | -0.40% | 1,247 |
| Mar 6, 2026 | 49.50 | 50.20 | 49.50 | 50.20 | 50.20 | 1.41% | 641 |
| Mar 5, 2026 | 50.20 | 50.20 | 49.50 | 49.50 | 49.50 | -1.39% | 106 |
| Mar 4, 2026 | 49.00 | 50.60 | 49.00 | 50.20 | 50.20 | 1.41% | 344 |
| Mar 3, 2026 | 49.50 | 49.50 | 49.30 | 49.50 | 49.50 | -1.00% | 68 |
| Mar 2, 2026 | 51.00 | 51.00 | 49.10 | 50.00 | 50.00 | 0.40% | 457 |
| Feb 27, 2026 | 49.80 | 50.20 | 49.80 | 49.80 | 49.80 | - | 1,406 |
| Feb 26, 2026 | 50.00 | 50.60 | 49.80 | 49.80 | 49.80 | -1.58% | 671 |
| Feb 25, 2026 | 49.80 | 50.80 | 49.80 | 50.60 | 50.60 | 1.40% | 1,155 |