ZEAL Network SE (LON:0QJQ)
London · Delayed Price · Currency is GBP · Price in EUR 50.40
+1.20 (2.44%)
At close: Oct 16, 2025
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 48.70 | 49.20 | 48.70 | 48.77 | 48.77 | -0.48% | 1,974 |
| Oct 1, 2025 | 49.70 | 49.70 | 48.70 | 49.00 | 49.00 | -0.81% | 85 |
| Sep 30, 2025 | 49.60 | 49.60 | 48.70 | 49.40 | 49.40 | -0.20% | - |
| Sep 29, 2025 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 0.20% | 103 |
| Sep 26, 2025 | 49.70 | 50.00 | 48.90 | 49.40 | 49.40 | 1.44% | 126 |
| Sep 25, 2025 | 49.53 | 50.00 | 48.70 | 48.70 | 48.70 | -2.01% | 64 |
| Sep 24, 2025 | 48.70 | 50.60 | 48.60 | 49.70 | 49.70 | 2.26% | 494 |
| Sep 23, 2025 | 49.30 | 49.30 | 48.60 | 48.60 | 48.60 | -0.41% | 62 |
| Sep 22, 2025 | 49.20 | 49.30 | 48.20 | 48.80 | 48.80 | 0.62% | 84 |
| Sep 19, 2025 | 47.30 | 50.20 | 47.30 | 48.50 | 48.50 | 8.50% | 394 |
| Sep 18, 2025 | 45.00 | 45.00 | 44.70 | 44.70 | 44.70 | -1.54% | 184 |
| Sep 17, 2025 | 45.10 | 45.40 | 45.10 | 45.40 | 45.40 | 1.34% | 6 |
| Sep 16, 2025 | 44.90 | 44.90 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Sep 15, 2025 | 46.00 | 46.00 | 44.70 | 45.00 | 45.00 | 0.90% | 23 |
| Sep 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.22% | - |
| Sep 10, 2025 | 44.70 | 44.70 | 43.60 | 44.70 | 44.70 | 1.59% | 1 |
| Sep 9, 2025 | 44.30 | 44.40 | 43.60 | 44.00 | 44.00 | -1.35% | 7 |
| Sep 8, 2025 | 44.40 | 45.10 | 44.10 | 44.60 | 44.60 | 0.22% | 9 |
| Sep 4, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.11% | - |
| Sep 2, 2025 | 45.90 | 45.90 | 45.00 | 45.00 | 45.00 | -2.60% | 3 |
| Sep 1, 2025 | 46.40 | 46.40 | 46.20 | 46.20 | 46.20 | 2.67% | 21 |
| Aug 29, 2025 | 45.10 | 45.70 | 44.20 | 45.00 | 45.00 | -2.81% | 27 |
| Aug 25, 2025 | 46.30 | 46.30 | 45.70 | 46.30 | 46.30 | 1.54% | - |
| Aug 22, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.94% | - |
| Aug 21, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.09% | - |
| Aug 20, 2025 | 45.90 | 46.40 | 45.90 | 46.00 | 46.00 | -2.13% | 56 |
| Aug 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% | 12 |
| Aug 18, 2025 | 46.20 | 46.50 | 46.20 | 46.20 | 46.20 | 0.87% | 3 |
| Aug 15, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.55% | 2 |
| Aug 14, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -3.22% | - |
| Aug 13, 2025 | 46.30 | 46.60 | 46.30 | 46.60 | 46.60 | -1.27% | - |
| Aug 12, 2025 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 0.64% | 3 |
| Aug 11, 2025 | 46.40 | 46.90 | 46.40 | 46.90 | 46.90 | 0.21% | - |
| Aug 8, 2025 | 46.10 | 46.80 | 46.10 | 46.80 | 46.80 | 0.43% | 17 |
| Aug 7, 2025 | 46.00 | 47.30 | 46.00 | 46.60 | 46.60 | -0.43% | 40 |
| Aug 6, 2025 | 46.40 | 47.00 | 46.40 | 46.80 | 46.80 | - | 20 |
| Aug 5, 2025 | 46.00 | 46.80 | 46.00 | 46.80 | 46.80 | 1.74% | 1 |
| Aug 4, 2025 | 47.50 | 47.50 | 45.70 | 46.00 | 46.00 | -2.54% | 48 |
| Aug 1, 2025 | 48.60 | 48.60 | 46.80 | 47.20 | 47.20 | -1.05% | 60 |
| Jul 31, 2025 | 48.20 | 48.20 | 47.70 | 47.70 | 47.70 | -1.24% | 3 |