ZEAL Network SE (FRA:TIMA)
Germany · Delayed Price · Currency is EUR 39.00
-0.10 (-0.26%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:TIMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.26% | 25 |
| Oct 22, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.26% | - |
| Oct 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Oct 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.26% | - |
| Oct 19, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.25% | - |
| Oct 16, 2026 | 40.10 | 40.10 | 39.60 | 39.60 | 39.60 | - | 25 |
| Oct 15, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Oct 14, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Oct 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Oct 12, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.78% | - |
| Oct 9, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -2.27% | - |
| Oct 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.25% | - |
| Oct 7, 2026 | 39.90 | 39.90 | 39.70 | 39.70 | 39.70 | -0.25% | - |
| Oct 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.11% | - |
| Oct 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Oct 2, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.74% | - |
| Oct 1, 2026 | 40.60 | 40.60 | 40.10 | 40.10 | 40.10 | 5.53% | - |
| Sep 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.47% | - |
| Sep 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Sep 28, 2026 | 41.20 | 41.20 | 40.20 | 40.20 | 40.20 | -2.43% | - |
| Sep 25, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | -0.72% | - |
| Sep 24, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.48% | - |
| Sep 23, 2026 | 41.50 | 41.70 | 41.50 | 41.70 | 41.70 | 1.21% | - |
| Sep 22, 2026 | 42.20 | 42.20 | 41.20 | 41.20 | 41.20 | -2.14% | - |
| Sep 21, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.47% | - |
| Sep 18, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.17% | - |
| Sep 17, 2026 | 42.30 | 42.80 | 42.30 | 42.80 | 42.80 | 0.94% | 30 |
| Sep 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.24% | - |
| Sep 15, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.17% | - |
| Sep 14, 2026 | 42.50 | 42.80 | 42.50 | 42.80 | 42.80 | 0.71% | 150 |
| Sep 11, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.70% | - |
| Sep 10, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Sep 9, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.24% | - |
| Sep 8, 2026 | 42.90 | 42.90 | 42.50 | 42.50 | 42.50 | -0.23% | 400 |
| Sep 7, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.71% | - |
| Sep 4, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.17% | - |
| Sep 3, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.23% | - |
| Sep 2, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -0.46% | - |
| Sep 1, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.23% | - |
| Aug 31, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.65% | - |
| Aug 28, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.47% | - |
| Aug 27, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | - |
| Aug 26, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | - |
| Aug 25, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.47% | - |
| Aug 24, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.70% | - |
| Aug 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.62% | - |
| Aug 20, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.23% | - |
| Aug 19, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.23% | - |
| Aug 18, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.23% | - |
| Aug 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |