Zealand Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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