ZEAL Network SE (FRA:TIMA)
Germany · Delayed Price · Currency is EUR 48.30
-0.20 (-0.41%)
At close: Dec 19, 2025
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.61% | - |
| Nov 13, 2025 | 49.40 | 49.40 | 49.00 | 49.00 | 49.00 | - | 1,000 |
| Nov 12, 2025 | 48.30 | 49.00 | 48.30 | 49.00 | 49.00 | -0.81% | 200 |
| Nov 11, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Nov 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.61% | - |
| Nov 7, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 2.08% | - |
| Nov 6, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -2.04% | - |
| Nov 5, 2025 | 48.50 | 49.10 | 48.50 | 49.10 | 49.10 | 1.87% | 38 |
| Nov 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.21% | - |
| Nov 3, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.90% | - |
| Oct 31, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Oct 30, 2025 | 47.60 | 48.60 | 47.40 | 47.40 | 47.40 | -0.42% | 1,000 |
| Oct 29, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.86% | - |
| Oct 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Oct 27, 2025 | 48.80 | 48.80 | 48.50 | 48.50 | 48.50 | 0.83% | - |
| Oct 24, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.21% | - |
| Oct 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Oct 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Oct 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.79% | - |
| Oct 20, 2025 | 49.60 | 50.20 | 49.60 | 50.20 | 50.20 | 1.83% | 32 |
| Oct 17, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -1.79% | - |
| Oct 16, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 3.08% | - |
| Oct 15, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -4.13% | - |
| Oct 14, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 4.53% | - |
| Oct 13, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.82% | - |