Zealand Pharma A/S (LON:0NZU)
London · Delayed Price · Currency is GBP · Price in DKK 323.31
-19.94 (-5.81%)
At close: Aug 1, 2025
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 332.60 | 333.40 | 315.10 | 323.31 | 323.31 | -5.81% | 24,081 |
| Jul 31, 2025 | 340.40 | 345.50 | 339.10 | 343.25 | 343.25 | 0.29% | 4,234 |
| Jul 30, 2025 | 352.30 | 353.40 | 339.80 | 342.24 | 342.24 | -7.20% | 15,771 |
| Jul 29, 2025 | 375.05 | 374.80 | 344.05 | 368.80 | 368.80 | -3.08% | 40,918 |
| Jul 28, 2025 | 384.70 | 384.00 | 377.20 | 380.52 | 380.52 | 0.06% | 9,429 |
| Jul 25, 2025 | 387.15 | 391.80 | 374.65 | 380.29 | 380.29 | -2.74% | 16,409 |
| Jul 24, 2025 | 370.05 | 393.60 | 370.05 | 391.00 | 391.00 | 8.00% | 14,556 |
| Jul 23, 2025 | 356.50 | 372.00 | 356.00 | 362.04 | 362.04 | 3.97% | 7,473 |
| Jul 22, 2025 | 347.55 | 352.40 | 343.40 | 348.20 | 348.20 | -0.64% | 14,579 |
| Jul 21, 2025 | 361.90 | 362.60 | 348.70 | 350.46 | 350.46 | -4.12% | 9,263 |
| Jul 18, 2025 | 361.00 | 367.90 | 360.30 | 365.52 | 365.52 | 0.52% | 3,434 |
| Jul 17, 2025 | 365.40 | 366.10 | 359.20 | 363.62 | 363.62 | -0.16% | 2,784 |
| Jul 16, 2025 | 367.15 | 367.90 | 356.90 | 364.22 | 364.22 | -0.51% | 14,774 |
| Jul 15, 2025 | 365.60 | 377.00 | 365.10 | 366.10 | 366.10 | 1.35% | 10,733 |
| Jul 14, 2025 | 363.35 | 365.10 | 359.20 | 361.23 | 361.23 | -3.81% | 11,306 |
| Jul 11, 2025 | 377.60 | 378.10 | 366.20 | 375.53 | 375.53 | 0.73% | 4,784 |
| Jul 10, 2025 | 366.25 | 378.00 | 365.90 | 372.80 | 372.80 | 1.74% | 2,168 |
| Jul 9, 2025 | 370.55 | 371.00 | 361.90 | 366.41 | 366.41 | -2.07% | 5,015 |
| Jul 8, 2025 | 370.65 | 377.40 | 368.50 | 374.14 | 374.14 | 2.38% | 5,424 |
| Jul 7, 2025 | 372.20 | 372.60 | 362.00 | 365.44 | 365.44 | 0.49% | 8,279 |
| Jul 4, 2025 | 357.30 | 373.30 | 348.10 | 363.65 | 363.65 | 0.48% | 19,888 |
| Jul 3, 2025 | 366.75 | 368.10 | 360.80 | 361.90 | 361.90 | 0.57% | 14,356 |
| Jul 2, 2025 | 369.90 | 371.00 | 356.00 | 359.84 | 359.84 | -1.72% | 350,770 |
| Jul 1, 2025 | 366.25 | 377.00 | 355.40 | 366.14 | 366.14 | 2.74% | 23,500 |
| Jun 30, 2025 | 359.75 | 360.50 | 354.70 | 356.39 | 356.39 | -0.87% | 18,419 |
| Jun 27, 2025 | 354.55 | 365.85 | 354.20 | 359.50 | 359.50 | 1.16% | 21,669 |
| Jun 26, 2025 | 355.75 | 358.10 | 352.60 | 355.36 | 355.36 | -1.49% | 6,266 |
| Jun 25, 2025 | 366.55 | 373.60 | 354.25 | 360.72 | 360.72 | -3.65% | 10,790 |
| Jun 24, 2025 | 373.80 | 381.50 | 362.00 | 374.40 | 374.40 | 1.20% | 9,733 |
| Jun 23, 2025 | 369.20 | 373.50 | 365.50 | 369.97 | 369.97 | -5.05% | 9,463 |
| Jun 20, 2025 | 386.45 | 396.40 | 374.70 | 389.64 | 389.64 | 0.07% | 101,813 |
| Jun 19, 2025 | 382.55 | 396.45 | 376.00 | 389.37 | 389.37 | 2.11% | 23,863 |
| Jun 18, 2025 | 379.55 | 392.00 | 375.20 | 381.32 | 381.32 | -1.18% | 22,974 |
| Jun 17, 2025 | 409.20 | 409.30 | 369.00 | 385.89 | 385.89 | -9.80% | 47,031 |
| Jun 16, 2025 | 450.65 | 449.90 | 413.30 | 427.81 | 427.81 | -5.92% | 44,086 |
| Jun 13, 2025 | 468.60 | 475.40 | 453.00 | 454.73 | 454.73 | -4.24% | 6,549 |
| Jun 12, 2025 | 486.15 | 486.10 | 471.65 | 474.85 | 474.85 | -3.58% | 6,513 |
| Jun 11, 2025 | 498.00 | 497.60 | 482.90 | 492.50 | 492.50 | -0.85% | 19,497 |
| Jun 10, 2025 | 483.15 | 497.90 | 475.10 | 496.70 | 496.70 | 5.88% | 36,668 |
| Jun 6, 2025 | 468.40 | 480.10 | 467.00 | 469.10 | 469.10 | -0.24% | 17,803 |
| Jun 4, 2025 | 468.70 | 480.30 | 460.43 | 470.24 | 470.24 | 1.82% | 40,808 |
| Jun 3, 2025 | 462.75 | 471.00 | 455.90 | 461.81 | 461.81 | 4.15% | 19,831 |
| Jun 2, 2025 | 437.30 | 465.90 | 435.10 | 443.39 | 443.39 | -1.08% | 45,538 |
| May 28, 2025 | 456.00 | 459.40 | 444.40 | 448.24 | 448.24 | -1.99% | 65,804 |
| May 27, 2025 | 450.05 | 459.60 | 441.90 | 457.32 | 457.32 | 3.53% | 59,979 |
| May 26, 2025 | 417.75 | 449.90 | 416.55 | 441.72 | 441.72 | 8.54% | 29,066 |
| May 23, 2025 | 406.75 | 409.80 | 395.70 | 406.95 | 406.95 | -0.92% | 8,234 |
| May 22, 2025 | 423.65 | 425.00 | 396.00 | 410.71 | 410.71 | -3.20% | 11,760 |
| May 21, 2025 | 414.25 | 435.25 | 406.40 | 424.28 | 424.28 | 0.09% | 9,257 |
| May 20, 2025 | 422.25 | 427.10 | 419.00 | 423.90 | 423.90 | 2.23% | 9,110 |