Zealand Pharma A/S (LON:0NZU)
London · Delayed Price · Currency is GBP · Price in DKK 410.00
-0.50 (-0.12%)
At close: Jan 13, 2026
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 419.90 | 419.90 | 405.10 | 405.40 | 405.40 | -1.67% | 9,744 |
| 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 |
| 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 |