Zealand Pharma A/S (LON:0NZU)
London · Delayed Price · Currency is GBP · Price in DKK 510.02
+47.95 (10.38%)
At close: Oct 31, 2025
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 464.50 | -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 | 508.20 | 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 |
| Sep 24, 2025 | 455.75 | 471.60 | 455.10 | 458.22 | 458.22 | -1.75% | 30,765 |
| Sep 23, 2025 | 454.55 | 473.65 | 448.50 | 466.36 | 466.36 | 3.46% | 15,492 |
| Sep 22, 2025 | 471.35 | 478.00 | 443.10 | 450.76 | 450.76 | -3.59% | 12,533 |
| Sep 19, 2025 | 466.75 | 471.55 | 462.70 | 467.57 | 467.57 | 1.63% | 43,380 |
| Sep 18, 2025 | 432.90 | 467.15 | 432.80 | 460.08 | 460.08 | 6.70% | 43,334 |
| 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 |