ZEAL Network SE (LON:0QJQ)
London · Delayed Price · Currency is GBP · Price in EUR 42.80
0.00 (0.00%)
Sep 7, 2026, 8:06 AM GMT
LON:0QJQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 42.70 | 42.80 | 42.70 | 42.80 | 42.80 | -0.70% | 1 |
| Sep 2, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.92% | - |
| Sep 1, 2026 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | -0.91% | 3,047 |
| Aug 31, 2026 | 43.00 | 44.40 | 43.00 | 43.90 | 43.90 | 1.15% | 150 |
| Aug 28, 2026 | 43.00 | 43.80 | 43.00 | 43.40 | 43.40 | 0.93% | - |
| Aug 27, 2026 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | -0.23% | - |
| Aug 26, 2026 | 42.90 | 43.20 | 42.90 | 43.10 | 43.10 | -1.82% | 1 |
| Aug 24, 2026 | 43.70 | 43.90 | 43.70 | 43.90 | 43.90 | 1.15% | - |
| Aug 21, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.02% | 1 |
| Aug 20, 2026 | 43.20 | 43.80 | 42.96 | 42.96 | 42.96 | -1.01% | 4,278 |
| Aug 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | 738 |
| Aug 18, 2026 | 43.90 | 43.90 | 43.80 | 43.80 | 43.80 | - | - |
| Aug 17, 2026 | 44.40 | 44.40 | 43.80 | 43.80 | 43.80 | 1.15% | - |
| Aug 14, 2026 | 44.20 | 44.20 | 43.30 | 43.30 | 43.30 | 0.23% | 36 |
| Aug 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Aug 12, 2026 | 43.50 | 43.80 | 43.50 | 43.80 | 43.80 | 0.92% | - |
| Aug 11, 2026 | 43.70 | 43.70 | 43.40 | 43.40 | 43.40 | -1.36% | 51 |
| Aug 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.69% | - |
| Aug 7, 2026 | 43.50 | 44.10 | 43.50 | 43.70 | 43.70 | -1.24% | 65 |
| Aug 5, 2026 | 44.10 | 44.25 | 44.10 | 44.25 | 44.25 | -0.78% | 5,060 |
| Aug 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.68% | 43 |
| Aug 3, 2026 | 44.00 | 44.30 | 43.10 | 44.30 | 44.30 | 0.45% | 79 |
| Jul 31, 2026 | 43.90 | 44.40 | 43.90 | 44.10 | 44.10 | -0.90% | 1,200 |
| Jul 29, 2026 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | 1.14% | 227 |
| Jul 28, 2026 | 44.30 | 44.30 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Jul 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Jul 24, 2026 | 44.70 | 45.40 | 44.50 | 44.80 | 44.80 | 0.45% | 4 |
| Jul 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Jul 22, 2026 | 44.00 | 44.00 | 43.70 | 43.80 | 43.80 | -0.45% | 13 |
| Jul 21, 2026 | 44.70 | 44.70 | 43.50 | 44.00 | 44.00 | -2.65% | 7 |
| Jul 20, 2026 | 45.50 | 45.50 | 44.70 | 45.20 | 45.20 | 1.12% | 1 |
| Jul 16, 2026 | 44.70 | 45.00 | 44.70 | 44.70 | 44.70 | - | 21,796 |
| Jul 15, 2026 | 44.60 | 44.70 | 44.38 | 44.70 | 44.70 | 0.68% | 1,501 |
| Jul 14, 2026 | 44.40 | 45.10 | 44.40 | 44.40 | 44.40 | -1.77% | 517 |
| Jul 13, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.12% | - |
| Jul 10, 2026 | 45.30 | 45.30 | 44.40 | 44.70 | 44.70 | 0.73% | 52 |
| Jul 9, 2026 | 45.40 | 45.40 | 44.38 | 44.38 | 44.38 | 3.20% | 19,881 |
| Jul 8, 2026 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -1.14% | 909 |
| Jul 7, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.98% | 70 |
| Jul 6, 2026 | 44.80 | 44.80 | 43.08 | 43.08 | 43.08 | 0.18% | 1,800 |
| Jul 3, 2026 | 44.00 | 45.20 | 43.00 | 43.00 | 43.00 | 0.23% | 4,585 |
| Jul 2, 2026 | 43.60 | 43.60 | 42.60 | 42.90 | 42.90 | -3.33% | 1 |
| Jul 1, 2026 | 42.70 | 44.38 | 42.70 | 44.38 | 44.38 | 5.41% | 11,025 |
| Jun 30, 2026 | 42.10 | 42.50 | 42.10 | 42.10 | 42.10 | -0.71% | 3 |
| Jun 29, 2026 | 43.20 | 43.20 | 42.40 | 42.40 | 42.40 | -0.70% | 98 |
| Jun 26, 2026 | 42.80 | 42.90 | 42.70 | 42.70 | 42.70 | -1.39% | 30 |
| Jun 25, 2026 | 42.90 | 43.30 | 42.90 | 43.30 | 43.30 | -1.59% | 125 |
| Jun 24, 2026 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | -0.45% | 36 |
| Jun 23, 2026 | 44.60 | 44.60 | 43.70 | 44.20 | 44.20 | -1.34% | 51 |
| Jun 22, 2026 | 44.50 | 44.80 | 44.30 | 44.80 | 44.80 | -0.22% | 382 |