ZEAL Network SE (LON:0QJQ)
London · Delayed Price · Currency is GBP · Price in EUR 45.00
+0.40 (0.90%)
At close: Sep 15, 2025
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 48.40 | 48.40 | 47.90 | 48.30 | 48.30 | 0.84% | 1 |
| Jul 29, 2025 | 48.00 | 48.40 | 47.90 | 47.90 | 47.90 | -1.03% | 9 |
| Jul 28, 2025 | 48.50 | 48.50 | 48.40 | 48.40 | 48.40 | -0.21% | 12 |
| Jul 25, 2025 | 48.60 | 48.60 | 48.00 | 48.50 | 48.50 | 1.04% | 4 |
| Jul 24, 2025 | 48.00 | 48.50 | 48.00 | 48.00 | 48.00 | -0.83% | 32 |
| Jul 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Jul 22, 2025 | 48.10 | 48.10 | 48.00 | 48.00 | 48.00 | -1.23% | 35 |
| Jul 21, 2025 | 48.80 | 48.80 | 48.00 | 48.60 | 48.60 | 1.04% | 30 |
| Jul 18, 2025 | 48.00 | 48.60 | 48.00 | 48.10 | 48.10 | - | 26 |
| Jul 17, 2025 | 48.40 | 48.70 | 48.00 | 48.10 | 48.10 | 0.21% | 15 |
| Jul 16, 2025 | 48.60 | 48.80 | 47.80 | 48.00 | 48.00 | - | 284 |
| Jul 15, 2025 | 47.80 | 48.10 | 47.80 | 48.00 | 48.00 | 1.05% | 25 |
| Jul 11, 2025 | 47.00 | 47.70 | 47.00 | 47.50 | 47.50 | 0.21% | 1 |
| Jul 10, 2025 | 47.70 | 47.70 | 47.40 | 47.40 | 47.40 | 0.64% | - |
| Jul 8, 2025 | 46.10 | 47.10 | 46.10 | 47.10 | 47.10 | - | 120 |
| Jul 7, 2025 | 47.20 | 47.20 | 47.10 | 47.10 | 47.10 | -0.42% | 2 |
| Jul 4, 2025 | 47.50 | 47.50 | 47.30 | 47.30 | 47.30 | - | - |
| Jul 3, 2025 | 47.30 | 47.30 | 46.80 | 47.30 | 47.30 | 2.16% | 35 |
| Jul 2, 2025 | 47.00 | 47.90 | 46.30 | 46.30 | 46.30 | -1.07% | 185 |
| Jul 1, 2025 | 48.90 | 48.90 | 46.80 | 46.80 | 46.80 | -3.51% | 372 |
| Jun 30, 2025 | 47.70 | 48.50 | 47.20 | 48.50 | 48.50 | 2.11% | 46 |
| Jun 27, 2025 | 46.40 | 47.50 | 46.40 | 47.50 | 47.50 | 1.93% | 27 |
| Jun 26, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Jun 25, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.65% | - |