ZEAL Network SE (FRA:TIMA)
Germany · Delayed Price · Currency is EUR 48.40
-1.20 (-2.42%)
At close: Jan 30, 2026
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | - |
| Jan 29, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Jan 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Jan 27, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.20% | - |
| Jan 26, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - | - |
| Jan 23, 2026 | 48.80 | 49.30 | 48.80 | 49.30 | 49.30 | 1.65% | 30 |
| Jan 22, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.02% | - |
| Jan 21, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.00% | 50 |
| Jan 20, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 0.60% | 50 |
| Jan 19, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.78% | - |
| Jan 16, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 2.64% | - |
| Jan 15, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.80% | - |
| Jan 14, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.40% | - |
| Jan 13, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.22% | - |
| Jan 12, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.20% | - |
| Jan 9, 2026 | 49.30 | 49.30 | 49.20 | 49.20 | 49.20 | 0.20% | 103 |
| Jan 8, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.60% | - |
| Jan 7, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | - |
| Jan 6, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.60% | - |
| Jan 5, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -1.18% | - |
| Jan 2, 2026 | 52.20 | 52.20 | 50.80 | 50.80 | 50.80 | -0.39% | 43 |
| Dec 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.19% | - |
| Dec 29, 2025 | 51.60 | 51.60 | 50.40 | 50.40 | 50.40 | 2.86% | 151 |
| Dec 23, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Dec 22, 2025 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 1.45% | 99 |
| Dec 19, 2025 | 48.00 | 48.30 | 48.00 | 48.30 | 48.30 | -0.41% | 60 |
| Dec 18, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.22% | - |
| Dec 17, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1.24% | - |
| Dec 16, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.61% | - |
| Dec 15, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Dec 12, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.21% | - |
| Dec 11, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -1.23% | - |
| Dec 10, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 1.66% | - |
| Dec 9, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.23% | - |
| Dec 8, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.20% | - |
| Dec 5, 2025 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | 0.62% | 41 |
| Dec 4, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.42% | - |
| Dec 3, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Dec 2, 2025 | 49.50 | 49.60 | 49.50 | 49.60 | 49.60 | 0.40% | 250 |
| Dec 1, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.44% | - |
| Nov 28, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -1.02% | - |
| Nov 27, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 3.36% | - |
| Nov 26, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.21% | - |
| Nov 25, 2025 | 47.10 | 47.70 | 47.10 | 47.70 | 47.70 | -0.62% | 151 |
| Nov 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.21% | - |
| Nov 21, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.84% | - |
| Nov 20, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.25% | - |
| Nov 19, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.21% | - |
| Nov 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| Nov 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.20% | - |