Zai Lab Limited (FRA:1ZL)
Germany · Delayed Price · Currency is EUR 22.00
-0.80 (-3.51%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:1ZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | - | -3.51% | - |
| Aug 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 5.56% | 30 |
| Aug 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Aug 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Aug 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Aug 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Aug 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Aug 17, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 0.93% | - |
| Aug 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Aug 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Aug 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 5.94% | - |
| Aug 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.12% | - |
| Aug 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 7.18% | - |
| Aug 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 16.77% | - |
| Aug 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Aug 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Aug 4, 2026 | 15.50 | 16.30 | 15.50 | 16.30 | 16.30 | 4.49% | 450 |
| Aug 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jul 31, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Jul 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Jul 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Jul 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Jul 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Jul 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.14% | - |
| Jul 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Jul 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jul 21, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 2.89% | - |
| Jul 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.59% | - |
| Jul 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Jul 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | - |
| Jul 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Jul 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| Jul 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jul 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | - |
| Jul 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Jul 8, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | 0.62% | 100 |
| Jul 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Jul 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jul 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Jul 1, 2026 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 7.59% | 150 |
| Jun 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Jun 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Jun 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Jun 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | - |
| Jun 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jun 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | - |
| Jun 22, 2026 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 3.90% | 500 |
| Jun 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jun 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | - |