Zealand Pharma A/S (LON:0NZU)
London · Delayed Price · Currency is GBP · Price in DKK 309.09
+7.09 (2.35%)
At close: Sep 2, 2026
LON:0NZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 302.00 | 312.70 | 300.50 | 304.60 | 304.60 | 0.86% | 12,850 |
| Sep 1, 2026 | 301.60 | 306.80 | 300.75 | 302.00 | 302.00 | 0.67% | 25,505 |
| Aug 31, 2026 | 309.60 | 309.60 | 297.60 | 300.00 | 300.00 | -4.63% | 114,369 |
| Aug 28, 2026 | 319.55 | 323.00 | 313.50 | 314.55 | 314.55 | -1.66% | 6,597 |
| Aug 27, 2026 | 318.75 | 322.03 | 315.70 | 319.85 | 319.85 | -0.97% | 317,376 |
| Aug 26, 2026 | 327.65 | 329.10 | 314.70 | 322.99 | 322.99 | -1.64% | 6,082 |
| Aug 25, 2026 | 312.20 | 331.70 | 313.30 | 328.39 | 328.39 | 4.82% | 24,399 |
| Aug 24, 2026 | 321.90 | 320.35 | 308.80 | 313.28 | 313.28 | -0.94% | 33,384 |
| Aug 21, 2026 | 320.00 | 326.00 | 311.50 | 316.26 | 316.26 | -1.91% | 22,386 |
| Aug 20, 2026 | 323.15 | 324.50 | 314.60 | 322.43 | 322.43 | 0.32% | 19,401 |
| Aug 19, 2026 | 311.55 | 324.80 | 311.50 | 321.40 | 321.40 | 2.98% | 26,896 |
| Aug 18, 2026 | 311.75 | 315.45 | 308.25 | 312.10 | 312.10 | -0.79% | 2,472 |
| Aug 17, 2026 | 326.05 | 328.30 | 312.20 | 314.60 | 314.60 | -5.52% | 3,476 |
| Aug 14, 2026 | 342.95 | 350.50 | 321.20 | 332.98 | 332.98 | -1.46% | 28,511 |
| Aug 13, 2026 | 346.95 | 342.40 | 333.20 | 337.92 | 337.92 | 3.25% | 21,456 |
| Aug 12, 2026 | 334.25 | 336.30 | 325.40 | 327.27 | 327.27 | -2.24% | 15,472 |
| Aug 11, 2026 | 328.30 | 337.90 | 326.55 | 334.76 | 334.76 | 1.96% | 14,967 |
| Aug 10, 2026 | 332.80 | 333.40 | 324.00 | 328.32 | 328.32 | -0.81% | 8,930 |
| Aug 7, 2026 | 330.45 | 341.50 | 330.90 | 331.00 | 331.00 | 0.77% | 10,329 |
| Aug 6, 2026 | 325.30 | 331.30 | 325.50 | 328.48 | 328.48 | 2.03% | 8,611 |
| Aug 5, 2026 | 321.00 | 326.60 | 317.10 | 321.96 | 321.96 | 1.79% | 6,261 |
| Aug 4, 2026 | 312.90 | 320.20 | 308.10 | 316.30 | 316.30 | 3.20% | 5,301 |
| Aug 3, 2026 | 304.20 | 308.50 | 304.60 | 306.50 | 306.50 | 0.82% | 8,658 |
| Jul 31, 2026 | 305.00 | 315.10 | 302.25 | 304.00 | 304.00 | -0.30% | 11,000 |
| Jul 30, 2026 | 303.15 | 304.90 | 300.30 | 304.90 | 304.90 | -0.26% | 3,928 |
| Jul 29, 2026 | 305.40 | 307.90 | 300.30 | 305.70 | 305.70 | 0.10% | 3,934 |
| Jul 28, 2026 | 297.60 | 307.50 | 299.00 | 305.40 | 305.40 | 2.14% | 11,684 |
| Jul 27, 2026 | 296.50 | 303.40 | 291.50 | 299.00 | 299.00 | 1.32% | 21,181 |
| Jul 24, 2026 | 294.55 | 297.50 | 292.50 | 295.10 | 295.10 | -0.61% | 3,414 |
| Jul 23, 2026 | 292.80 | 296.90 | 286.90 | 296.90 | 296.90 | 0.99% | 3,213 |
| Jul 22, 2026 | 293.90 | 297.85 | 291.50 | 294.00 | 294.00 | -0.88% | 6,708 |
| Jul 21, 2026 | 293.80 | 298.60 | 289.90 | 296.60 | 296.60 | -0.24% | 6,545 |
| Jul 20, 2026 | 294.95 | 303.40 | 294.00 | 297.30 | 297.30 | 1.29% | 18,203 |
| Jul 17, 2026 | 295.15 | 295.70 | 286.55 | 293.50 | 293.50 | -1.97% | 2,614 |
| Jul 16, 2026 | 296.60 | 303.90 | 297.10 | 299.40 | 299.40 | 0.74% | 16,374 |
| Jul 15, 2026 | 283.25 | 298.40 | 283.90 | 297.20 | 297.20 | 7.45% | 12,442 |
| Jul 14, 2026 | 271.45 | 280.25 | 270.90 | 276.60 | 276.60 | -1.79% | 186,538 |
| Jul 13, 2026 | 281.40 | 284.50 | 278.50 | 281.63 | 281.63 | -0.74% | 7,248 |
| Jul 10, 2026 | 290.75 | 295.90 | 280.30 | 283.73 | 283.73 | -2.19% | 170,099 |
| Jul 9, 2026 | 294.05 | 293.80 | 286.50 | 290.08 | 290.08 | -0.94% | 13,441 |
| Jul 8, 2026 | 300.30 | 301.80 | 288.90 | 292.83 | 292.83 | -2.91% | 9,400 |
| Jul 7, 2026 | 301.20 | 306.10 | 299.20 | 301.60 | 301.60 | -0.10% | 19,344 |
| Jul 6, 2026 | 301.50 | 302.30 | 292.50 | 301.90 | 301.90 | 0.43% | 2,684 |
| Jul 3, 2026 | 305.50 | 307.00 | 300.15 | 300.60 | 300.60 | -1.44% | 6,217 |
| Jul 2, 2026 | 296.70 | 305.00 | 296.60 | 305.00 | 305.00 | 2.26% | 14,662 |
| Jul 1, 2026 | 289.30 | 301.80 | 289.20 | 298.25 | 298.25 | 2.89% | 4,445 |
| Jun 30, 2026 | 286.35 | 294.10 | 287.00 | 289.86 | 289.86 | 2.57% | 29,434 |
| Jun 29, 2026 | 285.40 | 287.30 | 279.30 | 282.60 | 282.60 | -0.32% | 28,021 |
| Jun 26, 2026 | 283.25 | 284.70 | 275.20 | 283.50 | 283.50 | 0.21% | 12,945 |
| Jun 25, 2026 | 281.40 | 286.80 | 279.80 | 282.90 | 282.90 | 0.40% | 7,894 |