Zai Lab Limited (FRA:1ZL)
Germany · Delayed Price · Currency is EUR 16.70
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:01 AM CET
Zai Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Feb 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Feb 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Feb 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Feb 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 13, 2026 | 15.90 | 16.80 | 15.90 | 16.80 | 16.80 | 7.01% | 300 |
| Feb 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Feb 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Feb 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | - |
| Feb 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | - |
| Feb 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Feb 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 6.67% | - |
| Feb 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Feb 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Feb 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.04% | - |
| Jan 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jan 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jan 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Jan 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jan 26, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -4.58% | 200 |
| Jan 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Jan 22, 2026 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 2.58% | 190 |
| Jan 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Jan 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jan 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Jan 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -6.47% | - |
| Jan 15, 2026 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 2.41% | 250 |
| Jan 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 5.06% | - |
| Jan 13, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 2.60% | 20 |
| Jan 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jan 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Jan 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Jan 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.64% | - |
| Jan 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | - |
| Jan 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Dec 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Dec 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Dec 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Dec 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Dec 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Dec 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Dec 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Dec 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Dec 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Dec 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Dec 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Dec 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Dec 8, 2025 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | -1.19% | 230 |