VIE:ZEAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	40.65	40.73	40.20	40.73	40.73	-0.24%	-
Jul 29, 2026	40.74	40.83	40.60	40.83	40.83	-0.56%	-
Jul 28, 2026	39.89	41.06	39.89	41.06	41.06	2.98%	-
Jul 27, 2026	39.29	40.18	39.29	39.87	39.87	1.61%	755
Jul 24, 2026	39.64	39.90	39.23	39.24	39.24	-0.83%	-
Jul 23, 2026	38.49	39.77	38.31	39.57	39.57	1.75%	2,618
Jul 22, 2026	39.70	39.70	38.89	38.89	38.89	-2.11%	1,200
Jul 21, 2026	39.41	39.73	38.86	39.73	39.73	-0.35%	-
Jul 20, 2026	39.59	40.52	39.59	39.87	39.87	1.48%	-
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