Zai Lab Limited (FRA:1ZL)
Germany · Delayed Price · Currency is EUR 16.00
-0.30 (-1.84%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:1ZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jun 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Jun 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Jun 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Jun 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.65% | - |
| Jun 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Jun 9, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 2.21% | 420 |
| Jun 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Jun 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Jun 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jun 3, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | -0.69% | - |
| Jun 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.64% | - |
| May 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| May 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| May 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| May 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| May 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | 10 |
| May 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |