Zealand Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	54.82	56.82	54.82	56.82	56.82	3.27%	35
Jan 29, 2026	54.08	55.02	54.08	55.02	55.02	-3.17%	24
Jan 28, 2026	56.82	56.82	56.82	56.82	56.82	2.01%	-
Jan 27, 2026	55.70	55.70	55.70	55.70	55.70	-1.38%	-
Jan 26, 2026	56.48	56.48	56.48	56.48	56.48	-1.64%	-
Jan 23, 2026	58.78	58.78	57.42	57.42	57.42	-2.11%	138
Jan 22, 2026	56.00	58.66	56.00	58.66	58.66	10.06%	4,926
Jan 21, 2026	53.30	53.30	53.30	53.30	53.30	-0.19%	27
Jan 20, 2026	52.96	53.40	52.96	53.40	53.40	-0.37%	500
Jan 19, 2026	55.36	55.36	53.60	53.60	53.60	-5.80%	47
Jan 16, 2026	53.94	56.90	53.94	56.90	56.90	3.42%	2,080
Jan 15, 2026	55.02	55.02	55.02	55.02	55.02	0.04%	-
Jan 14, 2026	54.34	55.00	54.34	55.00	55.00	-0.22%	7
Jan 13, 2026	54.70	55.68	54.70	55.12	55.12	0.77%	51
Jan 12, 2026	55.64	55.64	54.70	54.70	54.70	-4.94%	71
Jan 9, 2026	58.36	58.36	57.54	57.54	57.54	-0.07%	112
Jan 8, 2026	55.94	57.58	55.94	57.58	57.58	6.47%	602
Jan 7, 2026	57.22	57.22	54.08	54.08	54.08	-11.78%	70
Jan 6, 2026	59.34	61.30	59.34	61.30	61.30	-0.13%	57
Jan 5, 2026	61.38	61.38	61.38	61.38	61.38	-0.65%	-
Jan 2, 2026	61.78	61.78	61.78	61.78	61.78	-3.50%	-
Dec 30, 2025	64.02	64.02	64.02	64.02	64.02	-2.11%	-
Dec 29, 2025	64.30	65.42	64.30	65.40	65.40	0.65%	79
Dec 23, 2025	63.78	65.04	63.78	64.98	64.98	1.25%	59
Dec 22, 2025	62.50	64.18	62.50	64.18	64.18	4.53%	130
Dec 19, 2025	61.40	61.40	61.40	61.40	61.40	-1.22%	-
Dec 18, 2025	60.54	62.16	60.54	62.16	62.16	-0.48%	62
Dec 17, 2025	62.46	62.46	62.46	62.46	62.46	-3.07%	-
Dec 16, 2025	64.26	64.44	64.26	64.44	64.44	-2.01%	200
Dec 15, 2025	65.42	65.76	64.28	65.76	65.76	-4.75%	37
Dec 12, 2025	68.44	69.04	68.44	69.04	69.04	-0.66%	13
Dec 11, 2025	69.20	69.50	69.06	69.50	69.50	3.33%	1,720
Dec 10, 2025	68.10	68.10	67.26	67.26	67.26	-3.75%	8
Dec 9, 2025	69.58	69.88	69.58	69.88	69.88	-0.29%	83
Dec 8, 2025	67.50	70.08	67.50	70.08	70.08	4.50%	34
Dec 5, 2025	67.06	67.06	67.06	67.06	67.06	0.78%	-
Dec 4, 2025	66.54	66.54	66.54	66.54	66.54	0.15%	-
Dec 3, 2025	66.44	66.44	66.44	66.44	66.44	0.76%	-
Dec 2, 2025	65.88	65.94	65.88	65.94	65.94	-2.22%	3
Dec 1, 2025	67.32	67.44	67.32	67.44	67.44	-3.63%	-
Nov 28, 2025	69.98	69.98	69.98	69.98	69.98	-0.79%	-
Nov 27, 2025	71.78	71.78	70.54	70.54	70.54	-2.78%	14
Nov 26, 2025	69.28	72.56	69.28	72.56	72.56	6.71%	56
Nov 25, 2025	69.74	69.74	68.00	68.00	68.00	-2.27%	4
Nov 24, 2025	69.58	69.58	69.58	69.58	69.58	-1.83%	-
Nov 21, 2025	70.88	70.88	70.88	70.88	70.88	-3.96%	-
Nov 20, 2025	68.00	73.80	68.00	73.80	73.80	11.31%	240
Nov 19, 2025	66.30	66.30	66.30	66.30	66.30	-2.76%	-
Nov 18, 2025	68.52	68.52	68.18	68.18	68.18	-3.97%	150
Nov 17, 2025	68.10	72.10	68.10	71.00	71.00	3.92%	60