ZEAL Network SE (FRA:TIMA)
Germany · Delayed Price · Currency is EUR 45.50
-0.50 (-1.09%)
At close: Jun 3, 2026
FRA:TIMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.09% | - |
| Jun 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Jun 1, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.22% | - |
| May 29, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.44% | - |
| May 28, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 3.17% | - |
| May 27, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.34% | - |
| May 26, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -2.83% | - |
| May 25, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -1.08% | 52 |
| May 22, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.27% | - |
| May 21, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.63% | - |
| May 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 47.40 | -0.20% | - |
| May 19, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.50 | 1.87% | - |
| May 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.62 | - | - |
| May 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.62 | - | - |
| May 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.62 | -1.44% | - |
| May 13, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 47.30 | -1.42% | - |
| May 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 47.98 | -1.00% | - |
| May 11, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 48.47 | -2.16% | - |
| May 8, 2026 | 48.60 | 51.00 | 48.60 | 51.00 | 49.54 | 5.15% | 66 |
| May 7, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.11 | -1.42% | - |
| May 6, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 47.79 | - | - |
| May 5, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 47.79 | 1.03% | - |
| May 4, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 47.30 | - | - |
| Apr 30, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 47.30 | -0.61% | - |
| Apr 29, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.59 | -0.81% | - |
| Apr 28, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 47.98 | 0.82% | - |
| Apr 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.59 | - | - |
| Apr 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.59 | - | - |
| Apr 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.59 | - | - |
| Apr 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.59 | -0.20% | - |
| Apr 21, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 47.69 | 0.20% | - |
| Apr 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.59 | -1.01% | - |
| Apr 17, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 48.08 | 0.61% | - |
| Apr 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 47.79 | 2.71% | - |
| Apr 15, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.53 | -2.24% | - |
| Apr 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.59 | -0.41% | - |
| Apr 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 47.79 | 2.07% | - |
| Apr 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 46.82 | -0.62% | - |
| Apr 9, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.11 | -3.00% | - |
| Apr 8, 2026 | 47.70 | 50.00 | 47.70 | 50.00 | 48.57 | 5.26% | 100 |
| Apr 7, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 46.14 | -3.06% | - |
| Apr 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.59 | - | - |
| Apr 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.59 | 0.20% | - |
| Mar 31, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.50 | 1.87% | - |
| Mar 30, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 46.62 | -2.64% | 187 |
| Mar 27, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 47.89 | 0.61% | - |
| Mar 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.59 | -0.41% | - |
| Mar 25, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 47.79 | 0.82% | - |
| Mar 24, 2026 | 47.80 | 48.80 | 47.80 | 48.80 | 47.40 | 2.31% | 100 |
| Mar 23, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 46.33 | -2.05% | - |