Zealand Pharma A/S (LON:0NZU)
London · Delayed Price · Currency is GBP · Price in DKK 325.49
-11.51 (-3.42%)
At close: May 13, 2026
LON:0NZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 341.40 | 341.80 | 330.90 | 337.00 | 337.00 | -2.66% | 17,946 |
| May 11, 2026 | 345.70 | 359.75 | 340.30 | 346.20 | 346.20 | 3.85% | 12,529 |
| May 8, 2026 | 345.00 | 345.90 | 325.70 | 333.37 | 333.36 | -6.08% | 13,571 |
| May 7, 2026 | 341.30 | 368.65 | 340.20 | 354.94 | 354.94 | 13.48% | 86,884 |
| May 6, 2026 | 308.50 | 318.70 | 307.40 | 312.78 | 312.78 | 1.83% | 38,640 |
| May 5, 2026 | 300.30 | 311.50 | 304.00 | 307.15 | 307.15 | 1.76% | 33,329 |
| May 4, 2026 | 309.10 | 312.00 | 295.20 | 301.86 | 301.86 | -1.95% | 15,954 |
| May 1, 2026 | 299.85 | 310.35 | 298.20 | 307.85 | 307.85 | 2.39% | 14,800 |
| Apr 30, 2026 | 310.05 | 309.40 | 296.30 | 300.66 | 300.66 | -0.67% | 37,684 |
| Apr 29, 2026 | 308.40 | 308.65 | 297.90 | 302.68 | 302.68 | -2.70% | 16,632 |
| Apr 28, 2026 | 305.40 | 324.40 | 295.85 | 311.09 | 311.09 | 3.46% | 19,578 |
| Apr 27, 2026 | 304.20 | 303.10 | 297.90 | 300.68 | 300.68 | -0.44% | 3,118 |
| Apr 24, 2026 | 303.45 | 305.00 | 296.90 | 302.02 | 302.02 | -0.93% | 13,227 |
| Apr 23, 2026 | 302.65 | 309.35 | 298.30 | 304.85 | 304.84 | -0.78% | 25,023 |
| Apr 22, 2026 | 307.05 | 309.25 | 304.60 | 307.25 | 307.25 | -0.70% | 6,284 |
| Apr 21, 2026 | 319.45 | 319.40 | 301.50 | 309.42 | 309.42 | -3.42% | 5,290 |
| Apr 20, 2026 | 323.25 | 324.00 | 315.30 | 320.38 | 320.38 | -1.26% | 5,108 |
| Apr 17, 2026 | 316.30 | 330.40 | 316.60 | 324.46 | 324.46 | 3.40% | 18,514 |
| Apr 16, 2026 | 304.60 | 315.80 | 304.80 | 313.80 | 313.80 | 3.25% | 36,538 |
| Apr 15, 2026 | 296.80 | 312.20 | 297.10 | 303.93 | 303.93 | 3.41% | 52,235 |
| Apr 14, 2026 | 293.00 | 296.75 | 290.15 | 293.90 | 293.90 | 1.34% | 14,127 |
| Apr 13, 2026 | 281.30 | 290.60 | 277.70 | 290.00 | 290.00 | -2.70% | 17,727 |
| Apr 10, 2026 | 298.25 | 302.40 | 286.80 | 298.04 | 298.04 | 2.50% | 19,972 |
| Apr 9, 2026 | 291.35 | 295.90 | 287.10 | 290.78 | 290.78 | -1.52% | 18,763 |
| Apr 8, 2026 | 292.20 | 297.80 | 291.10 | 295.26 | 295.26 | 3.41% | 19,993 |
| Apr 7, 2026 | 296.80 | 298.00 | 275.40 | 285.54 | 285.54 | -5.45% | 11,046 |
| Apr 1, 2026 | 302.55 | 306.10 | 299.00 | 302.00 | 302.00 | 3.57% | 6,365 |
| Mar 31, 2026 | 294.35 | 299.90 | 289.30 | 291.60 | 291.60 | 1.41% | 7,487 |
| Mar 30, 2026 | 286.05 | 294.00 | 285.45 | 287.55 | 287.55 | 0.08% | 17,406 |
| 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 |