ZEAL Network SE (FRA:TIMA)
Germany flag Germany · Delayed Price · Currency is EUR
48.20
-0.20 (-0.41%)
Last updated: Oct 24, 2025, 9:02 AM CET

ZEAL Network SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202548.2048.2048.2048.2048.20-0.82%-
Oct 22, 202548.6048.6048.6048.6048.60-0.41%-
Oct 21, 202548.8048.8048.8048.8048.80-2.79%-
Oct 20, 202549.6050.2049.6050.2050.201.83%32
Oct 17, 202549.3049.3049.3049.3049.30-1.79%-
Oct 16, 202550.2050.2050.2050.2050.203.08%-
Oct 15, 202548.7048.7048.7048.7048.70-4.13%-
Oct 14, 202550.8050.8050.8050.8050.804.53%-
Oct 13, 202548.6048.6048.6048.6048.60-1.82%-
Oct 10, 202549.9049.9049.5049.5049.50-1.39%230
Oct 9, 202550.2050.2050.2050.2050.20-2.71%-
Oct 8, 202549.9051.6049.9051.6051.603.20%540
Oct 7, 202549.3050.0049.3050.0050.000.20%53
Oct 6, 202549.0049.9049.0049.9049.900.20%10
Oct 3, 202548.6049.8048.6049.8049.802.68%139
Oct 2, 202548.8048.8048.5048.5048.50-2.41%-
Oct 1, 202549.7049.7049.7049.7049.700.61%3
Sep 30, 202549.4049.4049.4049.4049.401.86%-
Sep 29, 202548.5048.5048.5048.5048.50-2.61%-
Sep 26, 202549.1049.8049.1049.8049.800.61%161
Sep 25, 202549.2049.5049.2049.5049.50-0.20%10
Sep 24, 202547.9049.6047.9049.6049.603.12%40
Sep 23, 202548.9048.9048.1048.1048.10-1.84%20
Sep 22, 202549.0049.0049.0049.0049.00-0.41%-
Sep 19, 202547.5049.2047.5049.2049.2010.56%80
Sep 18, 202543.9044.8043.9044.5044.50-0.45%670
Sep 17, 202544.7044.7044.7044.7044.700.90%-
Sep 16, 202544.3044.3044.3044.3044.30-3.06%-
Sep 15, 202545.2045.7045.2045.7045.703.86%-
Sep 12, 202544.0044.0044.0044.0044.000.46%-
Sep 11, 202543.8043.8043.8043.8043.80-0.45%-
Sep 10, 202544.1044.1044.0044.0044.000.46%-
Sep 9, 202543.8043.8043.8043.8043.80-3.52%-
Sep 8, 202545.4045.4045.4045.4045.405.58%50
Sep 5, 202543.0043.0043.0043.0043.00-2.27%-
Sep 4, 202544.0044.0044.0044.0044.00-0.68%-
Sep 3, 202544.3044.3044.3044.3044.30-1.77%-
Sep 2, 202545.1045.1045.1045.1045.10-1.31%-
Sep 1, 202545.7045.7045.7045.7045.702.01%-
Aug 29, 202544.8044.8044.8044.8044.80-1.10%-
Aug 28, 202545.0045.3045.0045.3045.30-0.22%11
Aug 27, 202545.2045.4045.2045.4045.40-0.22%20
Aug 26, 202545.2045.5045.2045.5045.50-0.22%130
Aug 25, 202545.6045.6045.6045.6045.60--
Aug 22, 202545.6045.6045.6045.6045.60-0.65%-
Aug 21, 202545.9045.9045.9045.9045.90-0.22%-
Aug 20, 202546.0046.0046.0046.0046.000.22%-
Aug 19, 202545.9045.9045.9045.9045.900.44%-
Aug 18, 202545.7045.7045.7045.7045.70-0.22%-
Aug 15, 202545.8045.8045.8045.8045.800.88%-