VIE:ZEAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.10	32.10	31.95	31.95	31.95	-4.37%	-
Oct 7, 2026	33.74	33.74	32.90	33.41	33.41	-1.39%	-
Oct 6, 2026	36.10	36.10	33.88	33.88	33.88	-4.51%	-
Oct 5, 2026	35.67	36.01	35.48	35.48	35.48	-0.03%	-
Oct 2, 2026	33.96	35.49	33.96	35.49	35.49	4.47%	1
Oct 1, 2026	36.11	36.11	32.55	33.97	33.97	-7.11%	800
Sep 30, 2026	35.75	36.57	35.75	36.57	36.57	2.21%	1
Sep 29, 2026	36.59	36.59	35.78	35.78	35.78	-0.11%	1
Sep 28, 2026	36.68	36.68	35.82	35.82	35.82	-1.89%	-
Sep 25, 2026	36.86	36.86	36.49	36.51	36.51	-0.95%	2
Sep 24, 2026	36.58	37.05	36.58	36.86	36.86	0.03%	-
Sep 23, 2026	37.84	37.84	36.85	36.85	36.85	-1.26%	-
Sep 22, 2026	37.36	37.67	36.77	37.32	37.32	0.78%	3
Sep 21, 2026	38.20	38.20	36.83	37.03	37.03	-1.80%	4
Sep 18, 2026	37.75	38.30	37.71	37.71	37.71	-1.13%	15
Sep 17, 2026	36.87	38.14	36.64	38.14	38.14	4.41%	12
Sep 16, 2026	37.18	37.18	36.53	36.53	36.53	-1.67%	15
Sep 15, 2026	37.05	37.46	37.05	37.15	37.15	-0.62%	-
Sep 14, 2026	37.50	38.36	37.38	37.38	37.38	0.21%	-
Sep 11, 2026	37.95	37.95	37.30	37.30	37.30	-1.89%	-
Sep 10, 2026	38.99	38.99	38.02	38.02	38.02	-3.01%	-
Sep 9, 2026	39.25	39.35	38.86	39.20	39.20	-1.51%	-
Sep 8, 2026	40.09	40.53	39.80	39.80	39.80	-2.28%	-
Sep 7, 2026	41.00	41.33	40.73	40.73	40.73	-0.37%	-
Sep 4, 2026	41.97	41.97	40.88	40.88	40.88	-1.75%	-
Sep 3, 2026	40.88	42.30	40.88	41.61	41.61	2.36%	-
Sep 2, 2026	40.58	41.65	40.58	40.65	40.65	0.47%	18
Sep 1, 2026	40.02	41.29	40.02	40.46	40.46	0.97%	-
Aug 31, 2026	40.98	40.98	39.98	40.07	40.07	-4.18%	-
Aug 28, 2026	43.07	43.07	41.82	41.82	41.82	-1.39%	-
Aug 27, 2026	42.32	42.94	42.32	42.41	42.41	0.90%	-
Aug 26, 2026	44.04	44.04	42.03	42.03	42.03	-3.98%	-
Aug 25, 2026	42.51	43.77	42.51	43.77	43.77	5.70%	-
Aug 24, 2026	42.74	42.74	41.41	41.41	41.41	-3.54%	-
Aug 21, 2026	43.19	43.19	42.30	42.93	42.93	2.07%	-
Aug 20, 2026	43.11	43.16	42.06	42.06	42.06	-2.14%	-
Aug 19, 2026	41.74	42.98	41.74	42.98	42.98	3.69%	-
Aug 18, 2026	42.17	42.17	41.28	41.45	41.45	-1.47%	101
Aug 17, 2026	43.34	43.34	41.79	42.07	42.07	-1.04%	240
Aug 14, 2026	46.65	46.65	42.51	42.51	42.51	-6.71%	-
Aug 13, 2026	44.97	45.68	44.50	45.57	45.57	3.54%	4,033
Aug 12, 2026	44.49	44.49	43.60	44.01	44.01	-1.61%	-
Aug 11, 2026	44.01	45.05	44.01	44.73	44.73	2.57%	1,189
Aug 10, 2026	44.72	44.72	43.50	43.61	43.61	0.30%	-
Aug 7, 2026	45.32	45.68	43.48	43.48	43.48	-0.84%	1,075
Aug 6, 2026	43.80	44.31	43.54	43.85	43.85	0.55%	1,013
Aug 5, 2026	42.98	43.61	42.74	43.61	43.61	2.39%	-
Aug 4, 2026	41.76	42.67	41.76	42.59	42.59	3.83%	-
Aug 3, 2026	41.07	41.33	40.87	41.02	41.02	1.18%	974
Jul 31, 2026	41.48	41.94	40.54	40.54	40.54	-0.47%	1,255