Zealand Pharma A/S (LON:0NZU)
London · Delayed Price · Currency is GBP · Price in DKK 287.31
-2.18 (-0.75%)
At close: Mar 27, 2026
LON:0NZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 291.25 | 292.50 | 281.50 | 287.31 | 287.31 | -0.75% | 15,098 |
| Mar 26, 2026 | 283.75 | 293.50 | 281.20 | 289.49 | 289.49 | 2.16% | 34,284 |
| Mar 25, 2026 | 286.75 | 289.60 | 280.75 | 283.38 | 283.38 | 2.11% | 8,436 |
| Mar 24, 2026 | 277.20 | 280.90 | 273.90 | 277.51 | 277.51 | -0.62% | 60,758 |
| Mar 23, 2026 | 279.55 | 293.00 | 268.40 | 279.26 | 279.25 | -0.34% | 34,746 |
| Mar 20, 2026 | 280.40 | 289.00 | 273.90 | 280.20 | 280.20 | 0.30% | 25,517 |
| Mar 19, 2026 | 283.15 | 287.40 | 277.40 | 279.35 | 279.35 | -2.48% | 32,347 |
| Mar 18, 2026 | 298.55 | 298.50 | 279.70 | 286.46 | 286.45 | -3.85% | 11,961 |
| Mar 17, 2026 | 286.75 | 302.90 | 286.00 | 297.92 | 297.92 | 6.74% | 18,470 |
| Mar 16, 2026 | 269.50 | 283.20 | 269.10 | 279.10 | 279.10 | 4.07% | 51,602 |
| Mar 13, 2026 | 263.15 | 271.55 | 262.40 | 268.17 | 268.17 | 1.02% | 18,753 |
| Mar 12, 2026 | 271.35 | 272.00 | 259.35 | 265.47 | 265.47 | -0.74% | 15,954 |
| Mar 11, 2026 | 259.55 | 272.15 | 257.00 | 267.46 | 267.46 | 0.98% | 44,320 |
| Mar 10, 2026 | 263.05 | 271.70 | 259.00 | 264.87 | 264.87 | 6.80% | 30,394 |
| Mar 9, 2026 | 234.45 | 256.10 | 233.20 | 247.99 | 247.99 | 1.13% | 684,050 |
| Mar 6, 2026 | 273.00 | 270.00 | 234.90 | 245.22 | 245.22 | -34.17% | 201,643 |
| Mar 5, 2026 | 375.45 | 374.60 | 368.20 | 372.53 | 372.53 | 1.80% | 5,375 |
| Mar 4, 2026 | 358.25 | 372.71 | 356.70 | 365.94 | 365.94 | 2.78% | 20,313 |
| Mar 3, 2026 | 365.40 | 360.35 | 349.50 | 356.06 | 356.05 | -2.20% | 11,200 |
| Mar 2, 2026 | 361.90 | 367.50 | 359.10 | 364.05 | 364.05 | 0.99% | 7,882 |
| Feb 27, 2026 | 360.40 | 363.80 | 358.55 | 360.49 | 360.48 | -0.59% | 1,331 |
| Feb 26, 2026 | 360.80 | 365.10 | 357.85 | 362.62 | 362.62 | 0.87% | 4,997 |
| Feb 25, 2026 | 364.30 | 367.90 | 358.30 | 359.50 | 359.50 | -1.56% | 9,856 |
| Feb 24, 2026 | 372.60 | 375.60 | 361.20 | 365.20 | 365.20 | -3.46% | 21,315 |
| Feb 23, 2026 | 394.95 | 395.90 | 365.90 | 378.30 | 378.30 | -3.98% | 18,770 |
| Feb 20, 2026 | 386.15 | 402.00 | 384.20 | 394.00 | 394.00 | 2.93% | 12,107 |
| Feb 19, 2026 | 405.60 | 407.00 | 372.50 | 382.80 | 382.80 | -2.57% | 26,509 |
| Feb 18, 2026 | 392.30 | 393.90 | 385.10 | 392.90 | 392.90 | 0.61% | 31,462 |
| Feb 17, 2026 | 389.10 | 391.70 | 387.00 | 390.50 | 390.50 | -0.13% | 3,359 |
| Feb 16, 2026 | 404.10 | 405.00 | 391.00 | 391.00 | 391.00 | -2.18% | 2,008 |
| Feb 13, 2026 | 398.85 | 399.70 | 391.15 | 399.70 | 399.70 | -2.20% | 24,560 |
| Feb 12, 2026 | 408.80 | 419.40 | 408.20 | 408.70 | 408.70 | 1.31% | 12,379 |
| 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% | 24,564 |
| 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 |