Zai Lab Limited (FRA:1ZL)
Germany · Delayed Price · Currency is EUR 17.00
+0.20 (1.19%)
At close: Nov 28, 2025
Zai Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Nov 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Nov 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Nov 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Nov 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Nov 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Nov 20, 2025 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 1.73% | 50 |
| Nov 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Nov 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | - |
| Nov 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Nov 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Nov 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Nov 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Nov 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Nov 10, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.61% | - |
| Nov 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Nov 6, 2025 | 21.00 | 21.00 | 19.80 | 19.80 | 19.80 | -10.00% | - |
| Nov 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Nov 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6.48% | - |
| Oct 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 30, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Oct 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Oct 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -6.72% | 100 |
| Oct 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.84% | - |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Oct 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| Oct 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Oct 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Oct 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Oct 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | - |
| Oct 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Oct 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Oct 8, 2025 | 27.80 | 29.40 | 27.80 | 29.40 | 29.40 | 4.26% | 10 |
| Oct 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 50 |
| Oct 6, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Oct 2, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Oct 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 6.02% | - |
| Sep 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1 |
| Sep 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Sep 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Sep 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Sep 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |