ZEAL Network SE (FRA:TIMA)
Germany · Delayed Price · Currency is EUR 44.40
+0.40 (0.91%)
Last updated: Sep 9, 2025, 5:36 PM CET
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 43.90 | 44.40 | 43.40 | 44.40 | - | 0.91% | 751 |
| Sep 8, 2025 | 45.20 | 45.20 | 44.00 | 44.00 | - | -1.12% | 200 |
| Sep 5, 2025 | 43.60 | 44.80 | 42.90 | 44.50 | - | 3.01% | 2,112 |
| Sep 4, 2025 | 43.90 | 43.90 | 43.10 | 43.20 | - | -2.04% | 1,596 |
| Sep 3, 2025 | 44.20 | 44.60 | 44.10 | 44.10 | - | -1.12% | 44 |
| Sep 2, 2025 | 45.20 | 45.20 | 44.60 | 44.60 | - | -1.98% | 439 |
| Sep 1, 2025 | 46.50 | 46.50 | 45.50 | 45.50 | - | -1.09% | 166 |
| Aug 29, 2025 | 45.80 | 46.00 | 44.50 | 46.00 | - | 0.66% | 4,251 |
| Aug 28, 2025 | 45.20 | 45.70 | 44.50 | 45.70 | - | 1.78% | 1,327 |
| Aug 27, 2025 | 45.70 | 45.80 | 44.90 | 44.90 | - | -1.32% | 755 |
| Aug 26, 2025 | 45.80 | 45.80 | 45.50 | 45.50 | - | 0.44% | 1,024 |
| Aug 25, 2025 | 46.40 | 46.40 | 45.30 | 45.30 | - | -1.31% | 1,485 |
| Aug 22, 2025 | 45.70 | 46.50 | 45.70 | 45.90 | - | 0.66% | 880 |
| Aug 21, 2025 | 46.50 | 46.50 | 45.60 | 45.60 | - | -1.51% | 418 |
| Aug 20, 2025 | 46.30 | 46.50 | 45.90 | 46.30 | - | - | 339 |
| Aug 19, 2025 | 47.00 | 47.00 | 46.30 | 46.30 | - | - | 208 |
| Aug 18, 2025 | 46.20 | 46.80 | 46.00 | 46.30 | - | 1.54% | 1,003 |
| Aug 15, 2025 | 45.90 | 46.30 | 45.60 | 45.60 | - | - | 1,482 |
| Aug 14, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | 467 |
| Aug 13, 2025 | 46.50 | 46.50 | 45.60 | 45.60 | - | -2.56% | 1,224 |
| Aug 12, 2025 | 46.20 | 47.30 | 46.20 | 46.80 | - | 0.65% | 2,369 |
| Aug 11, 2025 | 46.40 | 46.80 | 46.00 | 46.50 | - | -0.85% | 1,557 |
| Aug 8, 2025 | 46.30 | 46.90 | 46.30 | 46.90 | - | 1.08% | 935 |
| Aug 7, 2025 | 46.80 | 47.30 | 46.40 | 46.40 | - | - | 976 |
| Aug 6, 2025 | 46.80 | 47.00 | 46.30 | 46.40 | - | 0.43% | 1,166 |
| Aug 5, 2025 | 46.50 | 47.00 | 46.20 | 46.20 | - | 0.22% | 4,308 |
| Aug 4, 2025 | 47.20 | 47.20 | 45.50 | 46.10 | - | -1.91% | 4,634 |
| Aug 1, 2025 | 48.70 | 48.70 | 47.00 | 47.00 | - | -2.69% | 559 |
| Jul 31, 2025 | 47.80 | 48.30 | 47.70 | 48.30 | - | 1.26% | 983 |
| Jul 30, 2025 | 48.30 | 48.30 | 47.70 | 47.70 | - | -1.45% | 3,012 |
| Jul 29, 2025 | 48.10 | 48.40 | 47.80 | 48.40 | - | 0.83% | 2,540 |
| Jul 28, 2025 | 48.40 | 48.40 | 48.00 | 48.00 | - | - | 309 |
| Jul 25, 2025 | 48.20 | 48.50 | 48.00 | 48.00 | - | -0.62% | 1,378 |
| Jul 24, 2025 | 48.50 | 48.60 | 48.00 | 48.30 | - | 0.84% | 95 |
| Jul 23, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | - | - | 694 |
| Jul 22, 2025 | 48.60 | 48.60 | 47.90 | 47.90 | - | -1.03% | 2,657 |
| Jul 21, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | - | 1,018 |
| Jul 18, 2025 | 48.20 | 48.40 | 48.00 | 48.40 | - | 0.41% | 810 |
| Jul 17, 2025 | 48.10 | 48.70 | 48.00 | 48.20 | - | -0.82% | 1,069 |
| Jul 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | - | 6,354 |
| Jul 15, 2025 | 47.80 | 48.60 | 47.30 | 48.60 | - | 2.75% | 2,173 |
| Jul 14, 2025 | 46.90 | 47.60 | 46.90 | 47.30 | - | - | 1,894 |
| Jul 11, 2025 | 47.20 | 47.80 | 47.00 | 47.30 | - | 1.50% | 3,208 |
| Jul 10, 2025 | 46.90 | 47.30 | 46.60 | 46.60 | - | -1.48% | 744 |
| Jul 9, 2025 | 46.40 | 47.80 | 46.40 | 47.30 | - | 1.28% | 1,057 |
| Jul 8, 2025 | 46.20 | 47.00 | 45.90 | 46.70 | - | 0.65% | 484 |
| Jul 7, 2025 | 47.20 | 47.20 | 46.40 | 46.40 | - | -0.64% | 223 |
| Jul 4, 2025 | 47.20 | 47.40 | 46.70 | 46.70 | - | -2.51% | 1,436 |
| Jul 3, 2025 | 47.10 | 48.20 | 46.90 | 47.90 | - | 2.13% | 758 |
| Jul 2, 2025 | 47.00 | 47.90 | 46.40 | 46.90 | - | -0.64% | 3,277 |