Zealand Pharma A/S (LON:0NZU)
London · Delayed Price · Currency is GBP · Price in DKK 498.12
+6.58 (1.34%)
At close: Dec 3, 2025
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 528.80 | 540.60 | 522.00 | 533.26 | 533.26 | 2.63% | 17,854 |
| Nov 25, 2025 | 528.20 | 529.80 | 503.00 | 519.60 | 519.60 | -3.96% | 31,290 |
| Nov 24, 2025 | 530.80 | 547.20 | 526.00 | 541.00 | 541.00 | 3.56% | 55,620 |
| Nov 21, 2025 | 533.30 | 534.80 | 521.20 | 522.40 | 522.40 | -4.53% | 17,692 |
| Nov 20, 2025 | 518.70 | 555.30 | 519.00 | 547.18 | 547.18 | 7.83% | 14,314 |
| Nov 19, 2025 | 506.20 | 512.80 | 504.00 | 507.46 | 507.46 | -0.11% | 38,785 |
| Nov 18, 2025 | 518.10 | 519.00 | 501.20 | 508.03 | 508.03 | -3.70% | 16,917 |
| Nov 17, 2025 | 516.50 | 537.80 | 517.00 | 527.53 | 527.53 | 5.75% | 26,451 |
| Nov 14, 2025 | 511.10 | 518.60 | 487.60 | 498.85 | 498.85 | -4.28% | 19,107 |
| Nov 13, 2025 | 490.40 | 541.20 | 488.00 | 521.16 | 521.16 | 4.91% | 69,121 |
| Nov 12, 2025 | 480.40 | 503.20 | 474.50 | 496.79 | 496.79 | 9.38% | 60,112 |
| Nov 11, 2025 | 442.15 | 475.60 | 439.50 | 454.18 | 454.18 | 2.62% | 13,327 |
| Nov 10, 2025 | 435.15 | 446.40 | 435.40 | 442.57 | 442.57 | 2.52% | 7,659 |
| Nov 7, 2025 | 424.60 | 438.35 | 424.30 | 431.69 | 431.68 | 2.27% | 18,008 |
| Nov 6, 2025 | 479.35 | 493.70 | 412.60 | 422.09 | 422.09 | -13.44% | 109,887 |
| Nov 5, 2025 | 492.50 | 499.20 | 478.05 | 487.63 | 487.62 | 0.50% | 52,633 |
| Nov 4, 2025 | 484.50 | 507.60 | 478.00 | 485.20 | 485.20 | -0.54% | 20,891 |
| Nov 3, 2025 | 511.70 | 521.80 | 484.50 | 487.83 | 487.83 | -4.35% | 47,108 |
| Oct 31, 2025 | 474.15 | 519.00 | 473.40 | 510.02 | 510.02 | 10.38% | 54,448 |
| Oct 30, 2025 | 463.45 | 472.00 | 461.10 | 462.08 | 462.08 | -1.03% | 15,204 |
| Oct 29, 2025 | 458.75 | 470.13 | 457.80 | 466.88 | 466.88 | 1.54% | 15,794 |
| Oct 28, 2025 | 454.45 | 460.90 | 454.10 | 459.80 | 459.80 | 0.59% | 24,722 |
| Oct 27, 2025 | 464.80 | 465.40 | 453.00 | 457.10 | 457.10 | -0.46% | 11,469 |
| Oct 24, 2025 | 465.50 | 468.95 | 458.00 | 459.19 | 459.19 | -0.03% | 18,717 |
| Oct 23, 2025 | 456.70 | 465.00 | 456.80 | 459.35 | 459.35 | -2.08% | 31,431 |
| Oct 22, 2025 | 471.65 | 473.50 | 454.90 | 469.13 | 469.13 | -0.21% | 20,659 |
| Oct 21, 2025 | 470.45 | 475.00 | 464.90 | 470.09 | 470.09 | 0.12% | 20,558 |
| Oct 20, 2025 | 456.80 | 470.00 | 456.85 | 469.53 | 469.53 | 1.08% | 34,017 |
| Oct 17, 2025 | 463.35 | 476.60 | 452.10 | 464.50 | 464.49 | -6.35% | 26,308 |
| Oct 16, 2025 | 486.45 | 500.50 | 486.90 | 496.00 | 496.00 | 3.10% | 16,886 |
| Oct 15, 2025 | 486.05 | 485.20 | 477.30 | 481.08 | 481.08 | -0.48% | 6,700 |
| Oct 14, 2025 | 489.00 | 488.00 | 479.70 | 483.39 | 483.39 | -1.98% | 25,125 |
| Oct 13, 2025 | 489.00 | 496.30 | 476.80 | 493.17 | 493.17 | -2.08% | 7,177 |
| Oct 10, 2025 | 508.90 | 509.60 | 496.80 | 503.65 | 503.65 | 0.71% | 13,957 |
| Oct 9, 2025 | 509.15 | 509.40 | 496.80 | 500.11 | 500.11 | -1.55% | 5,441 |
| Oct 8, 2025 | 497.05 | 513.20 | 495.40 | 508.00 | 508.00 | -0.38% | 4,397 |
| Oct 7, 2025 | 508.50 | 513.30 | 499.60 | 509.93 | 509.93 | 0.34% | 18,098 |
| Oct 6, 2025 | 513.40 | 515.40 | 507.00 | 508.20 | 508.19 | 0.43% | 8,413 |
| Oct 3, 2025 | 506.00 | 518.60 | 502.60 | 506.03 | 506.03 | -0.91% | 10,854 |
| Oct 2, 2025 | 506.20 | 517.80 | 503.10 | 510.67 | 510.67 | 6.72% | 20,396 |
| Oct 1, 2025 | 465.40 | 493.80 | 467.90 | 478.50 | 478.50 | 4.03% | 15,239 |
| Sep 30, 2025 | 455.55 | 466.50 | 455.00 | 459.95 | 459.95 | 1.91% | 26,982 |
| Sep 29, 2025 | 446.95 | 456.30 | 445.10 | 451.33 | 451.33 | 2.60% | 30,775 |
| Sep 26, 2025 | 443.85 | 445.60 | 434.80 | 439.92 | 439.92 | -3.90% | 54,113 |
| Sep 25, 2025 | 470.55 | 472.00 | 449.90 | 457.77 | 457.77 | -0.10% | 8,291 |