Zealand Pharma A/S (FRA:22Z1)
Germany · Delayed Price · Currency is EUR 8.00
-0.25 (-3.03%)
At close: Aug 26, 2026
FRA:22Z1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Aug 25, 2026 | 8.15 | 8.25 | 8.10 | 8.25 | 8.25 | 4.43% | - |
| Aug 24, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Aug 21, 2026 | 8.10 | 8.10 | 7.90 | 8.05 | 8.05 | -0.62% | - |
| Aug 20, 2026 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Aug 19, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 3.21% | - |
| Aug 18, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| Aug 17, 2026 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | -4.14% | - |
| Aug 14, 2026 | 8.85 | 8.85 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Aug 13, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 3.61% | - |
| Aug 12, 2026 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | -2.35% | - |
| Aug 11, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | - |
| Aug 10, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Aug 7, 2026 | 8.60 | 8.65 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Aug 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Aug 5, 2026 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | - | - |
| Aug 4, 2026 | 8.00 | 8.10 | 7.90 | 8.10 | 8.10 | 4.52% | - |
| Aug 3, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -1.90% | - |
| Jul 31, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | 3.27% | - |
| Jul 30, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jul 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jul 28, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 3.33% | - |
| Jul 27, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -0.66% | - |
| Jul 24, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 1.34% | - |
| Jul 23, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | - | - |
| Jul 22, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jul 21, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Jul 20, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 4.79% | - |
| Jul 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Jul 16, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 2.70% | - |
| Jul 15, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 4.96% | - |
| Jul 14, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | -4.73% | - |
| Jul 10, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 0.68% | - |
| Jul 9, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -1.34% | - |
| Jul 8, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Jul 7, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Jul 6, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Jul 3, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 2, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Jul 1, 2026 | 7.35 | 7.60 | 7.35 | 7.55 | 7.55 | 2.72% | - |
| Jun 30, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 3.52% | - |
| Jun 29, 2026 | 7.20 | 7.25 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Jun 26, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Jun 25, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | - |
| Jun 24, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -1.38% | - |
| Jun 23, 2026 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Jun 22, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | -2.07% | - |
| Jun 19, 2026 | 7.15 | 7.35 | 7.15 | 7.25 | 7.25 | -2.03% | - |
| Jun 18, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 5.71% | - |
| Jun 17, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -4.76% | - |