ZEAL Network SE (VIE:TIMA)
Austria · Delayed Price · Currency is EUR 45.00
+0.50 (1.12%)
Last updated: Jul 20, 2026, 11:00 AM CET
VIE:TIMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -0.89% | - |
| Jul 16, 2026 | 44.70 | 45.20 | 44.70 | 44.90 | 44.90 | 0.90% | - |
| Jul 15, 2026 | 44.30 | 44.50 | 44.30 | 44.50 | 44.50 | -0.22% | - |
| Jul 14, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | - | - |
| Jul 13, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Jul 10, 2026 | 44.80 | 44.90 | 44.40 | 44.40 | 44.40 | -1.11% | - |
| Jul 9, 2026 | 45.10 | 45.30 | 44.90 | 44.90 | 44.90 | 5.15% | - |
| Jul 8, 2026 | 43.60 | 43.70 | 42.70 | 42.70 | 42.70 | -1.39% | - |
| Jul 7, 2026 | 43.30 | 43.30 | 43.20 | 43.30 | 43.30 | 0.46% | - |
| Jul 6, 2026 | 44.00 | 44.00 | 43.00 | 43.10 | 43.10 | -1.60% | - |
| Jul 3, 2026 | 45.00 | 45.00 | 43.30 | 43.80 | 43.80 | 0.23% | - |
| Jul 2, 2026 | 43.10 | 43.70 | 42.90 | 43.70 | 43.70 | 1.63% | - |
| Jul 1, 2026 | 42.70 | 43.10 | 42.70 | 43.00 | 43.00 | 1.90% | - |
| Jun 30, 2026 | 42.80 | 42.80 | 42.20 | 42.20 | 42.20 | -0.24% | - |
| Jun 29, 2026 | 43.00 | 43.00 | 42.30 | 42.30 | 42.30 | -0.24% | - |
| Jun 26, 2026 | 43.40 | 43.40 | 42.40 | 42.40 | 42.40 | -2.08% | - |
| Jun 25, 2026 | 43.20 | 43.30 | 42.90 | 43.30 | 43.30 | -0.46% | - |
| Jun 24, 2026 | 43.50 | 43.90 | 43.40 | 43.50 | 43.50 | -1.14% | - |
| Jun 23, 2026 | 44.60 | 44.60 | 43.70 | 44.00 | 44.00 | -1.35% | - |
| Jun 22, 2026 | 44.60 | 44.60 | 44.10 | 44.60 | 44.60 | -1.33% | - |
| Jun 19, 2026 | 45.00 | 45.30 | 45.00 | 45.20 | 45.20 | -0.66% | - |
| Jun 18, 2026 | 45.30 | 45.50 | 44.90 | 45.50 | 45.50 | 1.34% | - |
| Jun 17, 2026 | 45.20 | 45.20 | 44.90 | 44.90 | 44.90 | 0.67% | - |
| Jun 16, 2026 | 45.80 | 46.00 | 44.60 | 44.60 | 44.60 | -2.19% | - |
| Jun 15, 2026 | 45.60 | 45.60 | 45.50 | 45.60 | 45.60 | 1.79% | - |
| Jun 12, 2026 | 44.30 | 45.00 | 44.30 | 44.80 | 44.80 | 0.22% | - |
| Jun 11, 2026 | 44.30 | 44.70 | 44.30 | 44.70 | 44.70 | -0.22% | - |
| Jun 10, 2026 | 45.00 | 45.10 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Jun 9, 2026 | 45.60 | 45.60 | 45.30 | 45.60 | 45.60 | 0.88% | - |
| Jun 8, 2026 | 45.50 | 45.50 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Jun 5, 2026 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | -0.22% | - |
| Jun 4, 2026 | 45.50 | 45.70 | 45.50 | 45.50 | 45.50 | -0.87% | - |
| Jun 3, 2026 | 45.70 | 45.90 | 45.70 | 45.90 | 45.90 | 0.88% | - |
| Jun 2, 2026 | 46.00 | 46.00 | 45.50 | 45.50 | 45.50 | -0.87% | - |
| Jun 1, 2026 | 45.60 | 45.90 | 45.60 | 45.90 | 45.90 | 0.66% | - |
| May 29, 2026 | 45.50 | 45.70 | 45.50 | 45.60 | 45.60 | 0.44% | - |
| May 28, 2026 | 45.50 | 45.60 | 45.30 | 45.40 | 45.40 | -1.09% | 189 |
| May 27, 2026 | 46.00 | 46.00 | 45.80 | 45.90 | 45.90 | 3.61% | - |
| May 26, 2026 | 44.20 | 44.30 | 43.80 | 44.30 | 44.30 | -2.21% | - |
| May 25, 2026 | 45.80 | 46.00 | 45.30 | 45.30 | 45.30 | -1.31% | - |
| May 22, 2026 | 46.10 | 46.10 | 45.90 | 45.90 | 45.90 | -2.13% | - |
| May 21, 2026 | 47.30 | 47.30 | 46.90 | 46.90 | 46.90 | -2.09% | - |
| May 20, 2026 | 49.30 | 49.30 | 49.20 | 49.30 | 47.90 | -0.20% | - |
| May 19, 2026 | 49.20 | 49.40 | 48.70 | 49.40 | 48.00 | 1.44% | - |
| May 18, 2026 | 48.30 | 48.70 | 48.30 | 48.70 | 47.32 | 1.04% | - |
| May 15, 2026 | 48.60 | 48.60 | 48.00 | 48.20 | 46.83 | -0.82% | - |
| May 14, 2026 | 48.60 | 48.70 | 48.60 | 48.60 | 47.22 | 0.41% | - |
| May 13, 2026 | 49.20 | 49.20 | 48.40 | 48.40 | 47.03 | -1.22% | - |
| May 12, 2026 | 49.00 | 49.00 | 48.80 | 49.00 | 47.61 | -0.61% | - |
| May 11, 2026 | 49.70 | 49.80 | 49.20 | 49.30 | 47.90 | -1.40% | - |