Zealand Pharma A/S (LON:0NZU)
London · Delayed Price · Currency is GBP · Price in DKK 428.94
+3.61 (0.85%)
At close: Sep 16, 2025
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 429.20 | 433.60 | 426.50 | 431.18 | 431.18 | 0.28% | 14,581 |
| Sep 16, 2025 | 428.80 | 431.60 | 426.20 | 429.98 | 429.98 | 1.09% | 43,588 |
| Sep 15, 2025 | 414.55 | 434.60 | 414.10 | 425.33 | 425.33 | 0.87% | 42,262 |
| Sep 12, 2025 | 429.40 | 430.10 | 411.20 | 421.66 | 421.66 | -2.12% | 6,206 |
| Sep 11, 2025 | 424.00 | 436.50 | 424.30 | 430.79 | 430.79 | 1.48% | 6,902 |
| Sep 10, 2025 | 423.85 | 433.40 | 418.90 | 424.50 | 424.50 | -3.16% | 7,755 |
| Sep 9, 2025 | 446.45 | 447.30 | 425.60 | 438.35 | 438.35 | -1.97% | 19,232 |
| Sep 8, 2025 | 449.20 | 454.20 | 444.40 | 447.16 | 447.16 | -0.50% | 8,945 |
| Sep 5, 2025 | 448.80 | 455.70 | 444.50 | 449.41 | 449.41 | 1.42% | 21,025 |
| Sep 4, 2025 | 454.05 | 453.60 | 432.70 | 443.10 | 443.10 | -1.94% | 34,051 |
| Sep 3, 2025 | 445.90 | 456.00 | 443.55 | 451.89 | 451.89 | 1.47% | 36,678 |
| Sep 2, 2025 | 450.15 | 453.15 | 439.40 | 445.35 | 445.35 | -1.91% | 11,600 |
| Sep 1, 2025 | 440.30 | 459.90 | 439.10 | 454.03 | 454.03 | 3.63% | 16,366 |
| Aug 29, 2025 | 441.30 | 444.00 | 433.10 | 438.13 | 438.13 | -0.30% | 4,778 |
| Aug 28, 2025 | 429.90 | 444.20 | 430.40 | 439.44 | 439.44 | 4.21% | 49,807 |
| Aug 27, 2025 | 416.30 | 428.00 | 415.50 | 421.68 | 421.68 | 0.87% | 21,719 |
| Aug 26, 2025 | 418.75 | 424.10 | 412.75 | 418.06 | 418.06 | -0.62% | 34,625 |
| Aug 25, 2025 | 419.00 | 424.90 | 414.50 | 420.65 | 420.65 | 1.02% | 10,163 |
| Aug 22, 2025 | 410.45 | 426.20 | 410.80 | 416.40 | 416.40 | 2.29% | 15,612 |
| Aug 21, 2025 | 410.75 | 411.60 | 404.20 | 407.07 | 407.07 | 1.17% | 1,923 |
| Aug 20, 2025 | 395.75 | 413.40 | 395.85 | 402.38 | 402.38 | 1.34% | 17,253 |
| Aug 19, 2025 | 394.25 | 405.30 | 392.00 | 397.07 | 397.07 | 2.15% | 26,804 |
| Aug 18, 2025 | 377.20 | 396.20 | 377.00 | 388.70 | 388.70 | 6.27% | 33,225 |
| Aug 15, 2025 | 357.20 | 373.40 | 350.90 | 365.76 | 365.76 | 6.54% | 28,307 |
| Aug 14, 2025 | 350.35 | 350.70 | 330.75 | 343.29 | 343.29 | 1.07% | 25,496 |
| Aug 13, 2025 | 343.75 | 345.10 | 337.40 | 339.65 | 339.65 | 0.30% | 12,959 |
| Aug 12, 2025 | 330.55 | 343.50 | 331.40 | 338.63 | 338.63 | 3.45% | 18,691 |
| Aug 11, 2025 | 329.50 | 332.70 | 323.70 | 327.33 | 327.33 | -0.20% | 10,557 |
| Aug 8, 2025 | 329.90 | 333.50 | 325.50 | 328.00 | 328.00 | -0.06% | 7,153 |
| Aug 7, 2025 | 309.00 | 334.10 | 307.10 | 328.21 | 328.21 | 2.29% | 13,562 |
| Aug 6, 2025 | 324.70 | 326.80 | 310.80 | 320.88 | 320.88 | -2.67% | 3,694 |
| Aug 5, 2025 | 337.70 | 337.00 | 322.30 | 329.68 | 329.68 | -1.70% | 9,883 |
| Aug 4, 2025 | 332.40 | 341.00 | 331.60 | 335.38 | 335.38 | 3.73% | 10,267 |
| Aug 1, 2025 | 332.60 | 333.40 | 315.10 | 323.31 | 323.31 | -5.81% | 24,081 |
| Jul 31, 2025 | 340.40 | 345.50 | 339.10 | 343.25 | 343.25 | 0.29% | 4,234 |
| Jul 30, 2025 | 352.30 | 353.40 | 339.80 | 342.24 | 342.24 | -7.20% | 15,771 |
| Jul 29, 2025 | 375.05 | 374.80 | 344.05 | 368.80 | 368.80 | -3.08% | 40,918 |
| Jul 28, 2025 | 384.70 | 384.00 | 377.20 | 380.52 | 380.52 | 0.06% | 9,429 |
| Jul 25, 2025 | 387.15 | 391.80 | 374.65 | 380.29 | 380.29 | -2.74% | 16,409 |
| Jul 24, 2025 | 370.05 | 393.60 | 370.05 | 391.00 | 391.00 | 8.00% | 14,556 |
| Jul 23, 2025 | 356.50 | 372.00 | 356.00 | 362.04 | 362.04 | 3.97% | 7,473 |
| Jul 22, 2025 | 347.55 | 352.40 | 343.40 | 348.20 | 348.20 | -0.64% | 14,579 |
| Jul 21, 2025 | 361.90 | 362.60 | 348.70 | 350.46 | 350.46 | -4.12% | 9,263 |
| Jul 18, 2025 | 361.00 | 367.90 | 360.30 | 365.52 | 365.52 | 0.52% | 3,434 |
| Jul 17, 2025 | 365.40 | 366.10 | 359.20 | 363.62 | 363.62 | -0.16% | 2,784 |
| Jul 16, 2025 | 367.15 | 367.90 | 356.90 | 364.22 | 364.22 | -0.51% | 14,774 |
| Jul 15, 2025 | 365.60 | 377.00 | 365.10 | 366.10 | 366.10 | 1.35% | 10,733 |
| Jul 14, 2025 | 363.35 | 365.10 | 359.20 | 361.23 | 361.23 | -3.81% | 11,306 |
| Jul 11, 2025 | 377.60 | 378.10 | 366.20 | 375.53 | 375.53 | 0.73% | 4,784 |
| Jul 10, 2025 | 366.25 | 378.00 | 365.90 | 372.80 | 372.80 | 1.74% | 2,168 |