VIE:ZEAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	39.54	39.54	38.46	39.29	39.29	-1.80%	26
Jul 16, 2026	39.74	40.66	39.74	40.01	40.01	0.10%	1,694
Jul 15, 2026	37.89	39.97	37.89	39.97	39.97	8.17%	-
Jul 14, 2026	36.42	37.51	36.42	36.95	36.95	-1.62%	1,727
Jul 13, 2026	37.50	37.89	37.40	37.56	37.56	-0.50%	-
Jul 10, 2026	38.89	39.00	37.75	37.75	37.75	-1.97%	-
Jul 9, 2026	38.71	39.12	38.51	38.51	38.51	-0.85%	1,070
Jul 8, 2026	40.06	40.06	38.84	38.84	38.84	-3.60%	-
Jul 7, 2026	40.29	40.53	40.03	40.29	40.29	1.21%	-
Jul 6, 2026	40.57	40.57	39.37	39.81	39.81	-1.36%	-
Jul 3, 2026	40.58	40.58	40.18	40.36	40.36	0.37%	-
Jul 2, 2026	39.64	40.21	39.64	40.21	40.21	0.88%	-
Jul 1, 2026	38.90	40.36	38.90	39.86	39.86	2.63%	2,093
Jun 30, 2026	38.46	39.26	38.46	38.84	38.84	3.00%	231
Jun 29, 2026	38.36	38.36	37.68	37.71	37.71	-1.67%	15
Jun 26, 2026	37.84	38.35	36.84	38.35	38.35	0.10%	1,403
Jun 25, 2026	37.28	38.31	37.28	38.31	38.31	1.35%	3,379
Jun 24, 2026	37.42	37.96	37.42	37.80	37.80	-1.10%	5
Jun 23, 2026	39.17	39.90	38.22	38.22	38.22	0.66%	4,590
Jun 22, 2026	37.75	38.13	37.60	37.97	37.97	1.36%	12
Jun 19, 2026	38.39	38.95	37.46	37.46	37.46	-1.24%	5,158
Jun 18, 2026	38.94	39.38	37.93	37.93	37.93	0.26%	28
Jun 17, 2026	35.56	38.19	35.56	37.83	37.83	-0.73%	1,284
Jun 16, 2026	40.95	40.95	38.11	38.11	38.11	-6.32%	9
Jun 15, 2026	39.56	41.18	39.50	40.68	40.68	2.70%	2,034
Jun 12, 2026	40.21	40.21	38.95	39.61	39.61	1.72%	2,259
Jun 11, 2026	38.20	39.32	37.96	38.94	38.94	2.77%	4,300
Jun 10, 2026	36.89	38.09	36.40	37.89	37.89	0.24%	456
Jun 9, 2026	34.87	38.36	34.87	37.80	37.80	8.90%	5,651
Jun 8, 2026	37.84	37.84	32.64	34.71	34.71	-18.79%	3
Jun 5, 2026	43.09	43.09	42.74	42.74	42.74	-3.11%	94
Jun 4, 2026	41.01	44.62	41.01	44.11	44.11	10.08%	5,300
Jun 3, 2026	40.48	40.48	40.07	40.07	40.07	-1.84%	3
Jun 2, 2026	41.55	41.83	40.82	40.82	40.82	-2.76%	10
Jun 1, 2026	42.63	43.31	41.85	41.98	41.98	-3.34%	5,993
May 29, 2026	43.78	43.78	43.11	43.43	43.43	0.09%	1,240
May 28, 2026	42.88	43.39	42.12	43.39	43.39	0.05%	3
May 27, 2026	42.77	43.54	42.24	43.37	43.37	0.60%	3,200
May 26, 2026	42.96	43.11	42.39	43.11	43.11	-0.53%	6
May 25, 2026	42.90	43.34	42.90	43.34	43.34	2.00%	17
May 22, 2026	42.47	42.49	42.05	42.49	42.49	0.90%	7
May 21, 2026	42.16	42.37	41.53	42.11	42.11	-2.09%	2,704
May 20, 2026	40.11	43.01	40.11	43.01	43.01	6.91%	-
May 19, 2026	41.77	41.77	40.23	40.23	40.23	-3.50%	1,737
May 18, 2026	41.30	42.43	41.30	41.69	41.69	-0.12%	4,597
May 15, 2026	41.90	42.05	41.74	41.74	41.74	-2.50%	-
May 14, 2026	42.64	42.81	42.53	42.81	42.81	2.47%	-
May 13, 2026	44.95	44.95	41.78	41.78	41.78	-6.78%	2,374
May 12, 2026	45.48	45.48	44.57	44.82	44.82	-3.61%	-
May 11, 2026	47.18	47.96	45.61	46.50	46.50	1.75%	8,004