ZEAL Network SE (FRA:TIMA)
Germany · Delayed Price · Currency is EUR 49.30
+0.30 (0.61%)
At close: Mar 27, 2026
FRA:TIMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.61% | - |
| Mar 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Mar 25, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Mar 24, 2026 | 47.80 | 48.80 | 47.80 | 48.80 | 48.80 | 2.31% | 100 |
| Mar 23, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -2.05% | - |
| Mar 20, 2026 | 47.90 | 48.70 | 47.90 | 48.70 | 48.70 | 1.04% | 150 |
| Mar 19, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Mar 18, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.21% | - |
| Mar 17, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - | - |
| Mar 16, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1.04% | - |
| Mar 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Mar 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.20% | - |
| Mar 11, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.41% | - |
| Mar 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.61% | - |
| Mar 9, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.20% | - |
| Mar 6, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Mar 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.83% | - |
| Mar 4, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.20% | - |
| Mar 3, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.20% | - |
| Mar 2, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.20% | - |
| Feb 27, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Feb 26, 2026 | 49.70 | 49.80 | 49.70 | 49.80 | 49.80 | 0.61% | 301 |
| Feb 25, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.80% | - |
| Feb 24, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.84% | - |
| Feb 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Feb 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Feb 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Feb 18, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Feb 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Feb 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Feb 13, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Feb 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.63% | - |
| Feb 11, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -1.44% | - |
| Feb 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Feb 9, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Feb 6, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.03% | - |
| Feb 5, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 2.96% | - |
| Feb 4, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.21% | - |
| Feb 3, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -3.27% | - |
| Feb 2, 2026 | 48.20 | 49.40 | 48.20 | 49.00 | 49.00 | 1.24% | 1,000 |
| 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% | - |