ZEAL Network SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	40.70	40.70	39.00	39.00	39.00	-2.74%	3,532
Oct 1, 2026	41.20	41.20	40.10	40.10	40.10	-2.43%	1,227
Sep 30, 2026	39.30	41.20	39.30	41.10	41.10	7.87%	7,560
Sep 29, 2026	40.40	41.00	38.10	38.10	38.10	-6.16%	9,931
Sep 28, 2026	41.40	42.20	40.60	40.60	40.60	-2.64%	1,151
Sep 25, 2026	42.40	43.20	41.70	41.70	41.70	-0.95%	4,570
Sep 24, 2026	41.70	42.90	41.30	42.10	42.10	1.20%	2,550
Sep 23, 2026	41.80	42.20	41.60	41.60	41.60	-	422
Sep 22, 2026	42.30	42.40	41.60	41.60	41.60	-1.19%	841
Sep 21, 2026	42.50	42.50	42.10	42.10	42.10	-0.24%	1,026
Sep 18, 2026	42.60	42.70	42.10	42.20	42.20	-1.17%	662
Sep 17, 2026	42.90	43.20	42.50	42.70	42.70	0.23%	757
Sep 16, 2026	43.00	43.00	42.60	42.60	42.60	-1.39%	62
Sep 15, 2026	42.60	43.20	42.50	43.20	43.20	1.41%	829
Sep 14, 2026	42.70	43.00	42.20	42.60	42.60	-0.70%	712
Sep 11, 2026	43.00	43.40	42.80	42.90	42.90	0.23%	1,010
Sep 10, 2026	42.70	43.60	42.70	42.80	42.80	-0.93%	1,161
Sep 9, 2026	42.90	43.20	42.90	43.20	43.20	0.70%	434
Sep 8, 2026	43.30	43.40	42.50	42.90	42.90	-1.38%	1,442
Sep 7, 2026	42.30	43.50	42.30	43.50	43.50	1.16%	378
Sep 4, 2026	43.00	43.60	42.60	43.00	43.00	2.14%	853
Sep 3, 2026	42.80	43.20	42.10	42.10	42.10	-2.55%	1,741
Sep 2, 2026	42.80	43.20	42.80	43.20	43.20	-0.69%	996
Sep 1, 2026	44.00	44.00	43.40	43.50	43.50	-0.23%	2,143
Aug 31, 2026	43.00	44.40	43.00	43.60	43.60	-0.46%	601
Aug 28, 2026	43.30	43.80	43.30	43.80	43.80	2.82%	2,187
Aug 27, 2026	43.00	43.00	42.60	42.60	42.60	-1.16%	252
Aug 26, 2026	43.20	43.20	42.70	43.10	43.10	0.94%	793
Aug 25, 2026	43.50	43.50	42.70	42.70	42.70	-0.93%	496
Aug 24, 2026	44.00	44.00	43.10	43.10	43.10	-0.69%	203
Aug 21, 2026	43.30	43.50	42.90	43.40	43.40	1.17%	263
Aug 20, 2026	43.20	43.60	42.90	42.90	42.90	-0.92%	6,578
Aug 19, 2026	43.40	43.40	43.10	43.30	43.30	-0.23%	2,828
Aug 18, 2026	43.80	43.80	43.40	43.40	43.40	-0.69%	917
Aug 17, 2026	44.00	44.20	43.70	43.70	43.70	0.46%	1,311
Aug 14, 2026	43.90	44.00	43.30	43.50	43.50	-0.91%	569
Aug 13, 2026	43.20	43.90	43.10	43.90	43.90	1.86%	786
Aug 12, 2026	43.00	43.80	43.00	43.10	43.10	-	2,882
Aug 11, 2026	43.50	43.90	43.10	43.10	43.10	-0.23%	3,363
Aug 10, 2026	44.00	44.00	43.20	43.20	43.20	-0.46%	2,594
Aug 7, 2026	43.50	44.30	43.40	43.40	43.40	0.23%	3,603
Aug 6, 2026	43.60	44.40	43.20	43.30	43.30	-0.46%	5,978
Aug 5, 2026	44.00	44.90	43.00	43.50	43.50	0.46%	13,402
Aug 4, 2026	43.90	44.50	43.30	43.30	43.30	-1.14%	5,283
Aug 3, 2026	44.00	44.90	43.50	43.80	43.80	0.92%	7,200
Jul 31, 2026	43.90	44.70	42.90	43.40	43.40	-	16,592
Jul 30, 2026	44.50	44.50	42.90	43.40	43.40	-2.47%	7,639
Jul 29, 2026	44.70	44.90	43.90	44.50	44.50	-	2,411
Jul 28, 2026	44.40	44.70	43.90	44.50	44.50	1.83%	2,115
Jul 27, 2026	43.80	44.70	43.30	43.70	43.70	-1.35%	1,393