ZEAL Network SE (LON:0QJQ)
London · Delayed Price · Currency is GBP · Price in EUR 49.70
+1.70 (3.54%)
Dec 15, 2025, 3:05 PM BST
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 49.50 | 49.70 | 49.30 | 49.70 | 49.70 | 3.54% | 30 |
| Dec 12, 2025 | 48.20 | 49.10 | 48.00 | 48.00 | 48.00 | -0.83% | 56 |
| Dec 11, 2025 | 48.20 | 49.10 | 48.20 | 48.40 | 48.40 | -1.22% | - |
| Dec 10, 2025 | 48.40 | 49.00 | 48.40 | 49.00 | 49.00 | 1.87% | 20 |
| Dec 9, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.64% | 4 |
| Dec 8, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.20% | 140 |
| Dec 5, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.20% | - |
| Dec 4, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.01% | - |
| Dec 3, 2025 | 48.40 | 49.40 | 48.40 | 49.40 | 49.40 | 0.82% | - |
| Dec 2, 2025 | 49.40 | 49.40 | 48.90 | 49.00 | 49.00 | -0.41% | 355 |
| Dec 1, 2025 | 49.40 | 49.80 | 49.20 | 49.20 | 49.20 | -1.01% | 4 |
| Nov 28, 2025 | 49.60 | 49.70 | 49.60 | 49.70 | 49.70 | - | - |
| Nov 27, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - | 4 |
| Nov 26, 2025 | 48.40 | 52.40 | 48.40 | 49.70 | 49.70 | 3.76% | 34 |
| Nov 25, 2025 | 47.40 | 47.90 | 47.40 | 47.90 | 47.90 | 1.05% | 32 |
| Nov 24, 2025 | 48.30 | 48.30 | 47.40 | 47.40 | 47.40 | -0.21% | 303 |
| Nov 21, 2025 | 48.60 | 48.60 | 47.50 | 47.50 | 47.50 | -2.06% | 4 |
| Nov 20, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.89% | 6 |
| Nov 19, 2025 | 49.10 | 49.10 | 47.20 | 47.60 | 47.60 | -4.42% | 166 |
| Nov 18, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | 3 |
| Nov 17, 2025 | 49.80 | 49.80 | 49.00 | 49.40 | 49.40 | 0.61% | 51 |
| Nov 14, 2025 | 49.30 | 49.40 | 49.10 | 49.10 | 49.10 | -0.20% | 31 |
| Nov 13, 2025 | 49.00 | 49.60 | 49.00 | 49.20 | 49.20 | 0.41% | 19 |
| Nov 12, 2025 | 49.30 | 49.70 | 49.00 | 49.00 | 49.00 | -1.61% | 4 |
| Nov 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.44% | - |
| Nov 7, 2025 | 49.60 | 49.60 | 49.10 | 49.58 | 49.58 | 0.98% | 21,161 |
| Nov 6, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.20% | - |
| Nov 5, 2025 | 49.90 | 49.90 | 49.00 | 49.00 | 49.00 | 0.62% | 154 |
| Nov 4, 2025 | 48.40 | 48.70 | 48.40 | 48.70 | 48.70 | -0.41% | 1 |
| Nov 3, 2025 | 48.70 | 48.90 | 48.70 | 48.90 | 48.90 | 0.62% | - |
| Oct 31, 2025 | 47.90 | 48.60 | 47.90 | 48.60 | 48.60 | 0.41% | 4 |
| Oct 30, 2025 | 47.90 | 48.40 | 47.90 | 48.40 | 48.40 | -0.41% | 1 |
| Oct 29, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.04% | - |
| Oct 28, 2025 | 48.90 | 49.10 | 48.10 | 48.10 | 48.10 | -1.43% | 15 |
| Oct 27, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Oct 24, 2025 | 48.90 | 48.90 | 48.20 | 48.20 | 48.20 | -0.82% | 78 |
| Oct 23, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | -1.22% | 1 |
| Oct 22, 2025 | 49.50 | 49.50 | 48.80 | 49.20 | 49.20 | 0.41% | 42 |
| Oct 20, 2025 | 50.20 | 50.20 | 49.00 | 49.00 | 49.00 | -0.41% | 4 |
| Oct 17, 2025 | 48.90 | 49.60 | 48.90 | 49.20 | 49.20 | -2.38% | 36 |
| Oct 16, 2025 | 51.20 | 51.20 | 50.40 | 50.40 | 50.40 | 2.44% | 81 |
| Oct 15, 2025 | 49.60 | 49.60 | 49.20 | 49.20 | 49.20 | -1.01% | 2 |
| Oct 14, 2025 | 50.00 | 50.00 | 49.30 | 49.70 | 49.70 | -0.40% | - |
| Oct 13, 2025 | 48.50 | 49.90 | 48.50 | 49.90 | 49.90 | 0.40% | 163 |
| Oct 10, 2025 | 49.80 | 49.80 | 49.50 | 49.70 | 49.70 | -1.00% | 173 |
| Oct 9, 2025 | 50.80 | 51.40 | 50.20 | 50.20 | 50.20 | -1.18% | 2 |
| Oct 8, 2025 | 50.00 | 52.00 | 50.00 | 50.80 | 50.80 | 2.63% | 604 |
| Oct 7, 2025 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | -0.80% | 27 |
| Oct 6, 2025 | 50.00 | 50.00 | 49.40 | 49.90 | 49.90 | 1.22% | 43 |
| Oct 3, 2025 | 49.00 | 50.00 | 48.60 | 49.30 | 49.30 | 1.09% | 206 |