VIE:ZEAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	43.88	46.01	43.88	45.70	45.70	-3.22%	2,622
May 7, 2026	48.50	48.50	46.71	47.22	47.22	11.92%	4,297
May 6, 2026	41.81	42.82	41.42	42.19	42.19	2.60%	4,532
May 5, 2026	40.90	41.71	40.72	41.12	41.12	3.29%	5,133
May 4, 2026	41.67	41.67	39.49	39.81	39.81	-0.90%	769
Apr 30, 2026	40.51	40.79	39.85	40.17	40.17	0.12%	4,845
Apr 29, 2026	40.80	41.22	40.12	40.12	40.12	-3.21%	1,793
Apr 28, 2026	40.68	43.35	40.68	41.45	41.45	2.37%	12,546
Apr 27, 2026	40.72	40.72	39.84	40.49	40.49	-0.27%	-
Apr 24, 2026	40.09	40.85	40.09	40.60	40.60	-0.76%	1,663
Apr 23, 2026	40.25	41.40	40.25	40.91	40.91	-0.15%	4
Apr 22, 2026	41.23	41.31	40.97	40.97	40.97	1.49%	5
Apr 21, 2026	42.77	42.77	40.37	40.37	40.37	-4.56%	1,645
Apr 20, 2026	43.68	43.68	42.30	42.30	42.30	-3.00%	-
Apr 17, 2026	42.40	43.78	42.40	43.61	43.61	3.34%	7,477
Apr 16, 2026	41.01	42.60	41.01	42.20	42.20	4.61%	579
Apr 15, 2026	40.77	41.67	40.34	40.34	40.34	1.71%	4,307
Apr 14, 2026	39.27	39.66	39.20	39.66	39.66	2.45%	529
Apr 13, 2026	37.39	38.84	37.30	38.71	38.71	0.42%	3,936
Apr 10, 2026	39.75	40.23	38.55	38.55	38.55	-3.02%	-
Apr 9, 2026	38.74	39.75	38.67	39.75	39.75	0.56%	-
Apr 8, 2026	39.50	39.72	39.16	39.53	39.53	6.69%	-
Apr 7, 2026	38.72	38.72	37.05	37.05	37.05	-7.72%	-
Apr 2, 2026	39.23	40.15	39.17	40.15	40.15	0.40%	-
Apr 1, 2026	40.57	40.82	39.99	39.99	39.99	1.09%	-
Mar 31, 2026	39.11	39.56	38.71	39.56	39.56	0.87%	-
Mar 30, 2026	38.62	39.22	38.29	39.22	39.22	2.40%	-
Mar 27, 2026	38.92	38.92	37.98	38.30	38.30	-0.55%	300
Mar 26, 2026	37.57	39.11	37.57	38.51	38.51	0.29%	-
Mar 25, 2026	38.09	38.40	37.73	38.40	38.40	2.40%	-
Mar 24, 2026	36.95	37.50	36.95	37.50	37.50	1.00%	-
Mar 23, 2026	36.88	37.88	36.88	37.13	37.13	-3.28%	-
Mar 20, 2026	36.97	38.39	36.78	38.39	38.39	2.51%	-