ZEAL Network SE (FRA:TIMA)
Germany · Delayed Price · Currency is EUR 45.50
+0.60 (1.34%)
Last updated: Jul 20, 2026, 9:02 AM CET
FRA:TIMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Jul 15, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.23% | - |
| Jul 14, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | - |
| Jul 13, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.90% | - |
| Jul 10, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.37% | - |
| Jul 9, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.15% | - |
| Jul 8, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Jul 7, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Jul 6, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jul 3, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.82% | - |
| Jul 2, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.24% | - |
| Jul 1, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.95% | - |
| Jun 30, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.47% | - |
| Jun 29, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.94% | - |
| Jun 26, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -1.16% | - |
| Jun 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.14% | - |
| Jun 24, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.35% | - |
| Jun 23, 2026 | 43.80 | 44.30 | 43.80 | 44.30 | 44.30 | -0.67% | 30 |
| Jun 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Jun 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Jun 18, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Jun 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.08% | - |
| Jun 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.95% | - |
| Jun 15, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.12% | - |
| Jun 12, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.22% | - |
| Jun 11, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.89% | - |
| Jun 10, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.45% | 50 |
| Jun 9, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.67% | - |
| Jun 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Jun 4, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.22% | - |
| 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 |