Zealand Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	50.74	50.74	50.74	50.74	50.74	-1.48%	-
Feb 19, 2026	53.04	53.04	51.50	51.50	51.50	0.16%	100
Feb 18, 2026	51.42	51.42	51.42	51.42	51.42	-0.58%	-
Feb 17, 2026	51.72	51.72	51.72	51.72	51.72	-2.05%	-
Feb 16, 2026	52.98	53.12	52.80	52.80	52.80	-2.62%	52
Feb 13, 2026	54.22	54.22	54.22	54.22	54.22	1.38%	-
Feb 12, 2026	53.48	53.48	53.48	53.48	53.48	-3.57%	-
Feb 11, 2026	55.46	55.46	55.46	55.46	55.46	-1.98%	-
Feb 10, 2026	55.90	56.58	55.90	56.58	56.58	4.20%	3
Feb 9, 2026	54.30	54.30	54.30	54.30	54.30	1.31%	3
Feb 6, 2026	53.20	53.94	53.20	53.60	53.60	1.21%	275
Feb 5, 2026	56.96	56.96	52.96	52.96	52.96	-6.89%	25
Feb 4, 2026	56.88	56.88	56.88	56.88	56.88	0.35%	-
Feb 3, 2026	56.68	56.68	56.68	56.68	56.68	0.28%	-
Feb 2, 2026	54.92	56.52	54.92	56.52	56.52	-0.53%	80
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