Zai Lab Limited (FRA:1ZL)
Germany · Delayed Price · Currency is EUR 22.00
+0.80 (3.77%)
At close: Sep 18, 2026
FRA:1ZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | 3.77% | - |
| Sep 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 15, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 2.91% | - |
| Sep 14, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - | - |
| Sep 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Sep 9, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Sep 8, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 0.92% | - |
| Sep 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Sep 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Sep 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | - |
| Sep 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Aug 31, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Aug 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Aug 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Aug 26, 2026 | 22.00 | 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% | - |