ZEAL Network SE (LON:0QJQ)
London · Delayed Price · Currency is GBP · Price in EUR 49.10
+0.50 (1.03%)
Feb 12, 2026, 8:55 AM GMT
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| Dec 17, 2025 | 49.40 | 49.40 | 47.90 | 48.00 | 48.00 | -3.42% | 203 |
| 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 |