Zai Lab Limited (FRA:1ZL)
Germany · Delayed Price · Currency is EUR 14.30
-0.10 (-0.69%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:1ZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -5.99% | - |
| May 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| May 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| May 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| May 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| May 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | - |
| May 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| May 8, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.36% | - |
| May 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| May 6, 2026 | 17.20 | 17.90 | 17.20 | 17.90 | 17.90 | 2.87% | - |
| May 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| May 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Apr 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Apr 29, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -2.20% | 100 |
| Apr 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Apr 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Apr 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Apr 23, 2026 | 18.40 | 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% | - |