Zealand Pharma A/S (ZLDPF)
OTCMKTS
· Delayed Price · Currency is USD
56.11
+1.06 (1.92%)
Jun 27, 2025, 11:53 AM EDT
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 1.92% | 150 |
| Jun 26, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -1.66% | 334 |
| Jun 25, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -1.20% | 300 |
| Jun 24, 2025 | 57.30 | 57.30 | 55.81 | 56.66 | 56.66 | -1.07% | 1,254 |
| Jun 23, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -3.17% | 628 |
| Jun 20, 2025 | 57.23 | 59.15 | 57.23 | 59.15 | 59.15 | -1.42% | 215 |
| Jun 18, 2025 | 59.00 | 60.27 | 58.35 | 60.00 | 60.00 | 4.85% | 3,793 |
| Jun 17, 2025 | 58.50 | 59.38 | 57.23 | 57.23 | 57.23 | -10.29% | 859 |
| Jun 16, 2025 | 65.00 | 65.83 | 63.79 | 63.79 | 63.79 | -8.98% | 5,487 |
| Jun 13, 2025 | 69.63 | 70.91 | 69.63 | 70.08 | 70.08 | -5.46% | 1,525 |
| Jun 12, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - | 80 |
| Jun 11, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | -2.18% | 155 |
| Jun 10, 2025 | 74.91 | 75.78 | 74.91 | 75.78 | 75.78 | 4.04% | 5,020 |
| Jun 9, 2025 | 72.74 | 72.84 | 72.74 | 72.84 | 72.84 | 2.43% | 202 |
| Jun 6, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - | 496 |
| Jun 5, 2025 | 69.57 | 71.11 | 69.57 | 71.11 | 71.11 | -0.13% | 321 |
| Jun 4, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1.21% | 213 |
| Jun 3, 2025 | 70.50 | 70.50 | 68.93 | 70.35 | 70.35 | -0.18% | 1,231 |
| Jun 2, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.03% | 144 |
| May 30, 2025 | 69.10 | 70.45 | 68.80 | 70.45 | 70.45 | 4.18% | 497 |
| May 29, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - | - |
| May 28, 2025 | 69.00 | 69.00 | 67.62 | 67.62 | 67.62 | -2.45% | 252 |
| May 27, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 11.17% | 249 |
| May 23, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.03% | 133 |
| May 22, 2025 | 61.98 | 62.34 | 61.98 | 62.34 | 62.34 | -1.70% | 374 |
| May 21, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - | - |
| May 20, 2025 | 63.54 | 63.54 | 63.42 | 63.42 | 63.42 | 1.97% | 290 |
| May 19, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 163 |
| May 16, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 2.86% | 275 |
| May 15, 2025 | 60.97 | 60.97 | 60.34 | 60.46 | 60.46 | -2.78% | 497 |
| May 14, 2025 | 61.04 | 62.19 | 61.04 | 62.19 | 62.19 | -2.43% | 1,126 |
| May 13, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.74% | 285 |
| May 12, 2025 | 62.08 | 63.27 | 62.08 | 63.27 | 63.27 | -1.72% | 601 |
| May 9, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 1.78% | 179 |
| May 8, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -10.36% | 175 |
| May 7, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - | - |
| May 6, 2025 | 70.60 | 70.97 | 69.98 | 70.57 | 70.57 | -5.05% | 880 |
| May 5, 2025 | 74.35 | 74.35 | 73.65 | 74.32 | 74.32 | -1.10% | 5,345 |
| May 2, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 6.85% | 314 |
| May 1, 2025 | 73.21 | 73.21 | 70.33 | 70.33 | 70.33 | -2.70% | 900 |
| Apr 30, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 7.98% | 3,130 |
| Apr 29, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 2.73% | 425 |
| Apr 28, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - | 135 |
| Apr 25, 2025 | 63.30 | 65.16 | 63.30 | 65.16 | 65.16 | 2.84% | 758 |
| Apr 24, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.57% | 180 |
| Apr 23, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 4.67% | 556 |
| Apr 22, 2025 | 61.00 | 61.00 | 60.00 | 60.19 | 60.19 | -4.89% | 1,578 |
| Apr 21, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -2.37% | 160 |
| Apr 17, 2025 | 66.00 | 66.00 | 64.82 | 64.82 | 64.82 | -1.96% | 630 |
| Apr 16, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - | - |