Zealand Pharma A/S (LON:0NZU)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 250.15
+5.15 (2.10%)
At close: Nov 10, 2026
LON:0NZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 247.40 | 250.45 | 245.45 | 250.15 | 250.15 | 2.10% | 13,227 |
| Nov 9, 2026 | 234.15 | 247.20 | 233.40 | 245.00 | 245.00 | 5.34% | 40,694 |
| Nov 6, 2026 | 233.10 | 236.00 | 230.60 | 232.57 | 232.57 | -1.12% | 2,522 |
| Nov 5, 2026 | 238.45 | 242.30 | 235.20 | 235.20 | 235.20 | -0.63% | 16,181 |
| Nov 4, 2026 | 235.35 | 239.00 | 235.50 | 236.70 | 236.70 | 0.81% | 12,332 |
| Nov 3, 2026 | 229.90 | 236.60 | 229.20 | 234.80 | 234.80 | 2.08% | 2,684 |
| Nov 2, 2026 | 232.10 | 233.55 | 230.00 | 230.02 | 230.02 | -1.87% | 7,103 |
| Oct 30, 2026 | 231.25 | 234.40 | 230.30 | 234.40 | 234.40 | 1.21% | 1,250 |
| Oct 29, 2026 | 228.40 | 234.70 | 230.40 | 231.60 | 231.60 | 0.70% | 13,076 |
| Oct 28, 2026 | 227.15 | 231.30 | 226.05 | 230.00 | 230.00 | 1.86% | 14,809 |
| Oct 27, 2026 | 224.40 | 226.71 | 222.00 | 225.80 | 225.80 | 0.36% | 1,408 |
| Oct 26, 2026 | 227.85 | 229.10 | 225.00 | 225.00 | 225.00 | -0.97% | 1,656 |
| Oct 23, 2026 | 230.45 | 233.50 | 226.70 | 227.20 | 227.20 | -1.94% | 20,976 |
| Oct 22, 2026 | 228.10 | 233.40 | 228.90 | 231.70 | 231.70 | -0.22% | 6,010 |
| Oct 21, 2026 | 228.60 | 233.20 | 226.80 | 232.20 | 232.20 | 1.02% | 42,697 |
| Oct 20, 2026 | 222.15 | 229.85 | 223.60 | 229.85 | 229.85 | 3.63% | 5,818 |
| Oct 19, 2026 | 229.00 | 229.30 | 220.60 | 221.80 | 221.80 | -1.73% | 17,859 |
| Oct 16, 2026 | 229.30 | 231.20 | 225.30 | 225.70 | 225.70 | -1.23% | 8,793 |
| Oct 15, 2026 | 226.25 | 228.80 | 223.20 | 228.50 | 228.50 | 0.22% | 11,770 |
| Oct 14, 2026 | 232.10 | 231.45 | 226.95 | 228.00 | 228.00 | -0.74% | 7,716 |
| Oct 13, 2026 | 236.00 | 236.80 | 228.90 | 229.70 | 229.70 | -1.59% | 11,459 |
| Oct 12, 2026 | 239.55 | 240.70 | 232.70 | 233.40 | 233.40 | -1.93% | 5,331 |
| Oct 9, 2026 | 240.00 | 241.90 | 236.50 | 238.00 | 238.00 | 0.38% | 4,280 |
| Oct 8, 2026 | 250.35 | 242.95 | 237.00 | 237.10 | 237.10 | -6.17% | 28,916 |
| Oct 7, 2026 | 249.90 | 253.00 | 245.55 | 252.70 | 252.70 | 0.20% | 7,948 |
| Oct 6, 2026 | 269.30 | 270.90 | 251.70 | 252.20 | 252.20 | -4.43% | 4,670 |
| Oct 5, 2026 | 268.50 | 269.40 | 262.50 | 263.90 | 263.90 | -0.75% | 15,506 |
| Oct 2, 2026 | 254.75 | 268.00 | 253.35 | 265.90 | 265.90 | 5.73% | 37,228 |
| Oct 1, 2026 | 272.60 | 272.10 | 236.90 | 251.50 | 251.50 | -8.11% | 40,778 |
| Sep 30, 2026 | 268.10 | 273.75 | 267.30 | 273.70 | 273.70 | 1.90% | 16,305 |
| Sep 29, 2026 | 269.10 | 273.40 | 268.00 | 268.60 | 268.60 | -0.30% | 7,353 |
| Sep 28, 2026 | 273.40 | 275.95 | 268.15 | 269.40 | 269.40 | -1.03% | 9,739 |
| Sep 25, 2026 | 278.75 | 278.10 | 271.50 | 272.20 | 272.20 | -1.70% | 145,251 |
| Sep 24, 2026 | 275.75 | 278.60 | 273.35 | 276.90 | 276.90 | 0.29% | 9,104 |
| Sep 23, 2026 | 282.95 | 284.00 | 276.10 | 276.10 | 276.10 | -2.44% | 2,472 |
| Sep 22, 2026 | 279.45 | 283.00 | 272.90 | 283.00 | 283.00 | 2.42% | 9,282 |
| Sep 21, 2026 | 286.35 | 286.90 | 273.37 | 276.30 | 276.30 | -3.55% | 1,580 |
| Sep 18, 2026 | 283.45 | 290.60 | 280.60 | 286.47 | 286.47 | 2.59% | 7,800 |
| Sep 17, 2026 | 275.05 | 283.50 | 274.20 | 279.23 | 279.23 | 1.84% | 5,865 |
| Sep 16, 2026 | 276.30 | 277.45 | 271.50 | 274.18 | 274.18 | -1.63% | 6,422 |
| Sep 15, 2026 | 279.45 | 280.20 | 275.30 | 278.73 | 278.73 | -2.46% | 66,239 |
| Sep 14, 2026 | 278.55 | 287.60 | 277.50 | 285.76 | 285.76 | 2.72% | 14,838 |
| Sep 11, 2026 | 284.50 | 285.15 | 278.20 | 278.20 | 278.20 | -3.18% | 131,374 |
| Sep 10, 2026 | 290.55 | 291.60 | 285.00 | 287.33 | 287.33 | -2.44% | 14,902 |
| Sep 9, 2026 | 294.65 | 295.70 | 289.20 | 294.53 | 294.53 | -2.73% | 26,523 |
| Sep 8, 2026 | 300.30 | 304.50 | 297.30 | 302.81 | 302.81 | -1.83% | 15,432 |
| Sep 7, 2026 | 305.50 | 309.10 | 304.80 | 308.44 | 308.44 | -0.19% | 2,155 |
| Sep 4, 2026 | 313.90 | 316.30 | 306.75 | 309.03 | 309.03 | -0.34% | 149,928 |
| Sep 3, 2026 | 306.25 | 318.40 | 305.10 | 310.09 | 310.09 | 0.33% | 18,396 |
| Sep 2, 2026 | 301.10 | 312.70 | 300.50 | 309.09 | 309.09 | 2.35% | 13,460 |