ZEAL Network SE (LON:0QJQ)
London · Delayed Price · Currency is GBP · Price in EUR 49.50
+1.00 (2.06%)
Mar 16, 2026, 3:48 PM GMT
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 49.80 | 49.80 | 49.50 | 49.50 | - | 2.06% | 100 |
| Mar 13, 2026 | 48.40 | 48.50 | 48.00 | 48.50 | 48.50 | -1.42% | 12 |
| Mar 9, 2026 | 51.40 | 51.40 | 49.20 | 49.20 | 49.20 | -1.60% | 1 |
| Mar 6, 2026 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 0.81% | 51 |
| Mar 4, 2026 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | -3.13% | 1 |
| Mar 3, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 4.07% | - |
| Mar 2, 2026 | 50.00 | 51.00 | 49.20 | 49.20 | 49.20 | -2.77% | 98 |
| Feb 27, 2026 | 50.20 | 50.60 | 50.20 | 50.60 | 50.60 | -0.39% | - |
| Feb 26, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.40% | - |
| Feb 25, 2026 | 50.40 | 50.60 | 50.40 | 50.60 | 50.60 | 0.80% | - |
| Feb 24, 2026 | 51.00 | 51.00 | 50.00 | 50.20 | 50.20 | -0.40% | 3 |
| Feb 23, 2026 | 49.60 | 50.40 | 49.60 | 50.40 | 50.40 | 2.44% | - |
| Feb 20, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.01% | 2 |
| Feb 18, 2026 | 49.20 | 49.70 | 49.20 | 49.70 | 49.70 | 1.02% | - |
| Feb 17, 2026 | 49.80 | 50.00 | 49.20 | 49.20 | 49.20 | -1.40% | 2 |
| Feb 16, 2026 | 49.80 | 49.90 | 49.20 | 49.90 | 49.90 | 1.63% | 1 |
| Feb 13, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | - |
| Feb 12, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1.03% | 10 |
| Feb 11, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | -1.62% | 17 |
| Feb 9, 2026 | 48.90 | 49.40 | 48.90 | 49.40 | 49.40 | -1.00% | 1 |
| Feb 6, 2026 | 49.50 | 49.90 | 49.50 | 49.90 | 49.90 | 0.40% | 3 |
| Feb 5, 2026 | 49.00 | 49.70 | 49.00 | 49.70 | 49.70 | 2.69% | 20 |
| Feb 4, 2026 | 47.40 | 48.40 | 47.30 | 48.40 | 48.40 | 0.41% | 121 |
| Feb 3, 2026 | 48.90 | 48.90 | 48.20 | 48.20 | 48.20 | 1.05% | 52 |
| Feb 2, 2026 | 48.90 | 49.60 | 47.70 | 47.70 | 47.70 | -1.85% | 103 |
| Jan 30, 2026 | 49.70 | 49.70 | 48.60 | 48.60 | 48.60 | -0.61% | 50 |
| Jan 29, 2026 | 49.00 | 49.00 | 48.90 | 48.90 | 48.90 | -2.59% | - |
| Jan 28, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | - |
| Jan 27, 2026 | 50.00 | 50.20 | 49.40 | 50.20 | 50.20 | -0.40% | 3 |
| Jan 23, 2026 | 49.30 | 50.40 | 49.30 | 50.40 | 50.40 | -0.79% | 80 |
| Jan 22, 2026 | 49.00 | 50.80 | 49.00 | 50.80 | 50.80 | 3.25% | 120 |
| Jan 21, 2026 | 50.40 | 50.40 | 48.80 | 49.20 | 49.20 | -1.60% | 301 |
| Jan 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.40% | - |
| Jan 19, 2026 | 51.40 | 51.40 | 50.20 | 50.20 | 50.20 | -0.40% | 6 |
| Jan 16, 2026 | 50.60 | 50.80 | 50.20 | 50.40 | 50.40 | -0.40% | 76 |
| Jan 15, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.81% | - |
| Jan 14, 2026 | 49.70 | 49.70 | 49.50 | 49.70 | 49.70 | 0.40% | 6 |
| Jan 13, 2026 | 50.20 | 50.40 | 49.50 | 49.50 | 49.50 | -1.79% | - |
| Jan 12, 2026 | 49.50 | 50.40 | 49.50 | 50.40 | 50.40 | 1.82% | 25 |
| Jan 9, 2026 | 49.60 | 49.70 | 49.20 | 49.50 | 49.50 | -1.39% | 11 |
| Jan 8, 2026 | 49.80 | 50.20 | 49.80 | 50.20 | 50.20 | -1.57% | 2 |
| Jan 7, 2026 | 50.60 | 51.00 | 50.20 | 51.00 | 51.00 | - | 110 |
| Jan 6, 2026 | 50.60 | 51.00 | 50.40 | 51.00 | 51.00 | - | 123 |
| Jan 5, 2026 | 50.80 | 51.00 | 50.00 | 51.00 | 51.00 | - | 20 |
| Jan 2, 2026 | 53.00 | 53.00 | 50.60 | 51.00 | 51.00 | -2.67% | 47 |
| Dec 30, 2025 | 51.60 | 52.40 | 51.20 | 52.40 | 52.40 | 2.75% | 1 |
| Dec 29, 2025 | 50.80 | 51.80 | 50.60 | 51.00 | 51.00 | 0.79% | 40 |
| Dec 23, 2025 | 51.00 | 51.00 | 49.70 | 50.60 | 50.60 | 3.05% | 209 |
| Dec 22, 2025 | 49.00 | 49.10 | 48.10 | 49.10 | 49.10 | 2.08% | 117 |
| Dec 19, 2025 | 48.60 | 48.60 | 48.10 | 48.10 | 48.10 | 2.34% | 3 |