Zealand Pharma A/S (FRA:22Z)
Germany · Delayed Price · Currency is EUR 67.44
-2.54 (-3.63%)
At close: Dec 1, 2025
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.70% | - |
| Nov 13, 2025 | 66.16 | 69.18 | 66.16 | 68.80 | 68.80 | 4.78% | 30 |
| Nov 12, 2025 | 63.30 | 67.00 | 63.30 | 65.66 | 65.66 | 4.02% | 268 |
| Nov 11, 2025 | 58.52 | 63.12 | 58.52 | 63.12 | 63.12 | 7.09% | 175 |
| Nov 10, 2025 | 57.48 | 59.00 | 57.48 | 58.94 | 58.94 | 4.32% | 168 |
| Nov 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.53% | - |
| Nov 6, 2025 | 63.30 | 64.74 | 56.48 | 57.38 | 57.38 | -13.27% | 155 |
| Nov 5, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 3.12% | - |
| Nov 4, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -4.78% | - |
| Nov 3, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.18% | - |
| Oct 31, 2025 | 62.06 | 67.50 | 62.06 | 67.50 | 67.50 | 9.65% | 158 |
| Oct 30, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.98% | - |
| Oct 29, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.76% | - |
| Oct 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.66% | - |
| Oct 27, 2025 | 61.76 | 61.76 | 60.90 | 60.90 | 60.90 | -1.17% | 34 |
| Oct 24, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -0.16% | - |
| Oct 23, 2025 | 60.58 | 61.72 | 60.58 | 61.72 | 61.72 | -1.97% | 200 |
| Oct 22, 2025 | 62.74 | 62.96 | 62.74 | 62.96 | 62.96 | 1.03% | 10 |
| Oct 21, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 0.68% | - |
| Oct 20, 2025 | 59.94 | 61.90 | 59.94 | 61.90 | 61.90 | 0.72% | 192 |
| Oct 17, 2025 | 64.52 | 64.52 | 61.20 | 61.46 | 61.46 | -6.79% | 68 |
| Oct 16, 2025 | 63.94 | 65.94 | 63.94 | 65.94 | 65.94 | 2.11% | 40 |
| Oct 15, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -1.28% | - |
| Oct 14, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -1.54% | - |
| Oct 13, 2025 | 64.68 | 66.44 | 64.68 | 66.44 | 66.44 | 0.88% | 12 |
| Oct 10, 2025 | 67.00 | 67.00 | 65.86 | 65.86 | 65.86 | -1.32% | 5 |
| Oct 9, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -2.14% | - |
| Oct 8, 2025 | 66.26 | 68.20 | 66.26 | 68.20 | 68.20 | -1.22% | 24 |
| Oct 7, 2025 | 67.48 | 69.04 | 67.48 | 69.04 | 69.04 | 1.59% | 70 |
| Oct 6, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -0.15% | - |
| Oct 3, 2025 | 66.76 | 68.12 | 66.76 | 68.06 | 68.06 | 1.67% | 121 |
| Oct 2, 2025 | 66.80 | 69.00 | 66.80 | 66.94 | 66.94 | 1.98% | 316 |
| Oct 1, 2025 | 61.40 | 65.68 | 61.40 | 65.64 | 65.64 | 5.26% | 201 |
| Sep 30, 2025 | 60.66 | 62.36 | 60.66 | 62.36 | 62.36 | 2.97% | 968 |
| Sep 29, 2025 | 59.06 | 60.56 | 59.06 | 60.56 | 60.56 | 3.17% | 20 |
| Sep 26, 2025 | 60.02 | 60.02 | 58.70 | 58.70 | 58.70 | -4.43% | 62 |
| Sep 25, 2025 | 62.38 | 62.38 | 61.42 | 61.42 | 61.42 | 0.33% | 17 |
| Sep 24, 2025 | 60.60 | 61.22 | 60.60 | 61.22 | 61.22 | 0.23% | 1,175 |
| Sep 23, 2025 | 59.54 | 61.08 | 59.54 | 61.08 | 61.08 | 1.50% | 17 |