Zealand Pharma A/S (LON:0NZU)
London · Delayed Price · Currency is GBP · Price in DKK 403.40
-16.85 (-4.01%)
At close: Feb 11, 2026
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 417.50 | 416.00 | 403.40 | 403.40 | 403.40 | -4.01% | 5,234 |
| Feb 10, 2026 | 417.30 | 422.50 | 412.40 | 420.25 | 420.25 | 0.49% | 9,333 |
| Feb 9, 2026 | 417.70 | 426.40 | 416.40 | 418.20 | 418.20 | 3.41% | 10,172 |
| Feb 6, 2026 | 401.40 | 407.00 | 399.10 | 404.40 | 404.40 | -1.08% | 43,856 |
| Feb 5, 2026 | 426.75 | 426.80 | 393.20 | 408.80 | 408.80 | -0.92% | 27,482 |
| Feb 4, 2026 | 421.20 | 446.80 | 406.90 | 412.60 | 412.60 | -4.07% | 25,776 |
| Feb 3, 2026 | 429.50 | 439.35 | 428.10 | 430.10 | 430.10 | 0.61% | 10,072 |
| Feb 2, 2026 | 418.25 | 427.50 | 410.10 | 427.50 | 427.50 | 2.64% | 10,060 |
| Jan 30, 2026 | 410.05 | 430.00 | 409.00 | 416.50 | 416.50 | 1.12% | 7,573 |
| Jan 29, 2026 | 408.00 | 416.95 | 403.30 | 411.90 | 411.90 | 0.91% | 16,633 |
| Jan 28, 2026 | 428.10 | 429.20 | 407.40 | 408.20 | 408.20 | -2.88% | 9,206 |
| Jan 27, 2026 | 420.00 | 428.40 | 417.50 | 420.30 | 420.30 | 0.65% | 9,445 |
| Jan 26, 2026 | 422.55 | 422.80 | 413.30 | 417.60 | 417.60 | -1.97% | 24,563 |
| Jan 23, 2026 | 434.25 | 439.20 | 422.60 | 426.00 | 426.00 | -1.78% | 23,486 |
| Jan 22, 2026 | 423.75 | 433.70 | 416.90 | 433.70 | 433.70 | 5.86% | 16,674 |
| Jan 21, 2026 | 406.05 | 412.60 | 402.60 | 409.70 | 409.70 | 0.66% | 16,189 |
| Jan 20, 2026 | 396.30 | 407.00 | 393.90 | 407.00 | 407.00 | 2.22% | 3,628 |
| Jan 19, 2026 | 401.10 | 406.50 | 397.10 | 398.15 | 398.15 | -5.09% | 4,874 |
| Jan 16, 2026 | 407.15 | 420.50 | 407.00 | 419.50 | 419.50 | 3.08% | 14,088 |
| Jan 15, 2026 | 418.85 | 419.90 | 405.10 | 406.95 | 406.95 | -1.30% | 9,811 |
| Jan 14, 2026 | 414.35 | 424.80 | 412.20 | 412.30 | 412.30 | 0.56% | 10,720 |
| Jan 13, 2026 | 414.85 | 417.10 | 409.30 | 410.00 | 410.00 | -0.12% | 12,353 |
| Jan 12, 2026 | 418.75 | 423.80 | 405.80 | 410.50 | 410.50 | -1.75% | 34,836 |
| Jan 9, 2026 | 420.90 | 431.85 | 412.60 | 417.80 | 417.80 | -2.77% | 30,618 |
| Jan 8, 2026 | 424.10 | 429.70 | 417.50 | 429.70 | 429.70 | 5.16% | 33,436 |
| Jan 7, 2026 | 431.55 | 429.70 | 390.80 | 408.63 | 408.63 | -5.12% | 41,324 |
| Jan 6, 2026 | 452.60 | 463.40 | 430.35 | 430.70 | 430.70 | -5.35% | 21,070 |
| Jan 5, 2026 | 464.10 | 474.40 | 446.10 | 455.06 | 455.06 | -2.71% | 4,370 |
| Jan 2, 2026 | 471.05 | 477.20 | 461.10 | 467.75 | 467.75 | -0.44% | 6,789 |
| Dec 30, 2025 | 481.00 | 479.00 | 463.50 | 469.80 | 469.80 | -3.41% | 7,110 |
| Dec 29, 2025 | 488.45 | 495.60 | 482.80 | 486.40 | 486.40 | 0.50% | 4,503 |
| Dec 23, 2025 | 478.55 | 492.20 | 476.90 | 484.00 | 484.00 | 1.13% | 15,873 |
| Dec 22, 2025 | 474.35 | 480.20 | 471.00 | 478.60 | 478.60 | 2.30% | 7,100 |
| Dec 19, 2025 | 467.55 | 475.30 | 466.25 | 467.84 | 467.84 | 0.38% | 39,893 |
| Dec 18, 2025 | 458.25 | 471.40 | 456.00 | 466.09 | 466.09 | 0.23% | 14,388 |
| Dec 17, 2025 | 471.55 | 473.00 | 458.40 | 465.04 | 465.04 | -1.18% | 9,998 |
| Dec 16, 2025 | 483.65 | 485.00 | 466.50 | 470.60 | 470.60 | -2.79% | 17,896 |
| Dec 15, 2025 | 493.90 | 496.50 | 478.60 | 484.08 | 484.08 | -2.73% | 10,817 |
| Dec 12, 2025 | 516.30 | 516.70 | 492.40 | 497.67 | 497.67 | -3.33% | 9,071 |
| Dec 11, 2025 | 519.50 | 523.20 | 507.00 | 514.80 | 514.80 | 1.71% | 18,782 |
| Dec 10, 2025 | 502.50 | 513.20 | 497.80 | 506.13 | 506.13 | -0.53% | 9,349 |
| Dec 9, 2025 | 529.00 | 531.60 | 502.30 | 508.85 | 508.85 | -2.82% | 14,793 |
| Dec 8, 2025 | 509.35 | 529.60 | 506.80 | 523.60 | 523.60 | 1.37% | 23,459 |
| Dec 5, 2025 | 508.50 | 521.20 | 508.00 | 516.50 | 516.50 | 2.24% | 22,541 |
| Dec 4, 2025 | 500.35 | 510.80 | 497.50 | 505.20 | 505.20 | 1.42% | 16,899 |
| Dec 3, 2025 | 494.85 | 507.00 | 491.60 | 498.12 | 498.12 | 1.34% | 7,202 |
| Dec 2, 2025 | 492.95 | 498.50 | 486.00 | 491.54 | 491.54 | -2.11% | 8,310 |
| Dec 1, 2025 | 514.00 | 513.80 | 491.80 | 502.13 | 502.13 | -3.79% | 3,545 |
| Nov 28, 2025 | 525.50 | 529.30 | 515.00 | 521.91 | 521.91 | -1.52% | 5,010 |
| Nov 27, 2025 | 540.70 | 544.60 | 526.10 | 529.95 | 529.95 | -0.62% | 13,512 |