Zai Lab Limited (FRA:1ZL)
Germany · Delayed Price · Currency is EUR 18.60
+0.20 (1.09%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:1ZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | - | -8.91% | - |
| Apr 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Apr 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Apr 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 9.38% | - |
| Apr 17, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -0.52% | 144 |
| Apr 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 6.04% | - |
| Apr 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| Apr 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Apr 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Apr 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Apr 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Apr 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.02% | - |
| Apr 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Apr 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 5.52% | - |
| Apr 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 7.95% | - |
| Mar 31, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Mar 30, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 2.65% | - |
| Mar 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Mar 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Mar 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Mar 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Mar 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -6.49% | - |
| Mar 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Mar 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Mar 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Mar 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Mar 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -4.22% | - |
| Mar 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 4.40% | 150 |
| Mar 12, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | -1.85% | - |
| Mar 11, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | 60 |
| Mar 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Mar 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Mar 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Mar 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 8.00% | - |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Mar 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.58% | - |
| Mar 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Feb 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Feb 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Feb 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Feb 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Feb 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| 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% | - |