Zealand Pharma A/S (LON:0NZU)
London · Delayed Price · Currency is GBP · Price in DKK 272.20
-4.70 (-1.70%)
At close: Sep 25, 2026
LON:0NZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 275.60 | 278.10 | 271.50 | 274.35 | 274.35 | -0.92% | 145,237 |
| 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 |
| 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 |