ZEAL Network SE (ETR:TIMA)
Germany · Delayed Price · Currency is EUR 39.70
+0.10 (0.25%)
Oct 26, 2026, 11:37 AM CET
ZEAL Network SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | 0.25% | 685 |
| Oct 23, 2026 | 40.20 | 40.20 | 39.50 | 39.60 | 39.60 | -0.50% | 2,904 |
| Oct 22, 2026 | 39.70 | 39.80 | 39.20 | 39.80 | 39.80 | 1.27% | 1,554 |
| Oct 21, 2026 | 39.60 | 39.60 | 38.80 | 39.30 | 39.30 | -0.25% | 1,774 |
| Oct 20, 2026 | 39.50 | 39.50 | 39.00 | 39.40 | 39.40 | -1.50% | 1,432 |
| Oct 19, 2026 | 39.70 | 40.00 | 39.10 | 40.00 | 40.00 | -0.25% | 894 |
| Oct 16, 2026 | 40.40 | 40.50 | 39.90 | 40.10 | 40.10 | -0.74% | 2,028 |
| Oct 15, 2026 | 40.00 | 40.50 | 39.80 | 40.40 | 40.40 | 0.50% | 3,456 |
| Oct 14, 2026 | 39.00 | 40.50 | 39.00 | 40.20 | 40.20 | 2.55% | 3,860 |
| Oct 13, 2026 | 39.50 | 39.60 | 38.70 | 39.20 | 39.20 | -0.76% | 1,125 |
| Oct 12, 2026 | 38.80 | 40.00 | 38.80 | 39.50 | 39.50 | 1.80% | 1,929 |
| Oct 9, 2026 | 38.90 | 40.10 | 38.80 | 38.80 | 38.80 | 0.26% | 3,861 |
| Oct 8, 2026 | 39.80 | 39.80 | 38.70 | 38.70 | 38.70 | -3.49% | 6,319 |
| Oct 7, 2026 | 40.50 | 40.50 | 39.80 | 40.10 | 40.10 | -0.50% | 222 |
| Oct 6, 2026 | 40.80 | 40.80 | 39.50 | 40.30 | 40.30 | -0.49% | 1,273 |
| Oct 5, 2026 | 39.00 | 40.50 | 39.00 | 40.50 | 40.50 | 3.85% | 1,714 |
| 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 |