Zealand Pharma A/S ZEAL
OMXCOP · Denmark · Health Technology
DKK 248.20-22.90 (-8.45%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 246.90 | -8.93% | DKK 273.20 | DKK 274.00 | DKK 236.90 | 761.87K |
| 2026-09-30 | DKK 271.10 | +0.97% | DKK 268.50 | DKK 274.20 | DKK 266.40 | 356.58K |
| 2026-09-29 | DKK 268.50 | +0.19% | DKK 268.70 | DKK 273.80 | DKK 266.30 | 312.95K |
| 2026-09-28 | DKK 268.00 | -1.72% | DKK 272.90 | DKK 276.90 | DKK 267.10 | 249.24K |
| 2026-09-25 | DKK 272.70 | -1.16% | DKK 278.10 | DKK 281.00 | DKK 271.00 | 289.20K |
| 2026-09-24 | DKK 275.90 | +0.15% | DKK 275.20 | DKK 279.10 | DKK 272.70 | 261.76K |
| 2026-09-23 | DKK 275.50 | -2.03% | DKK 283.00 | DKK 284.40 | DKK 275.50 | 268.52K |
| 2026-09-22 | DKK 281.20 | +1.74% | DKK 280.20 | DKK 282.80 | DKK 272.30 | 311.03K |
| 2026-09-21 | DKK 276.40 | -1.99% | DKK 286.40 | DKK 286.40 | DKK 273.00 | 355.19K |
| 2026-09-18 | DKK 282.00 | -0.32% | DKK 283.20 | DKK 292.20 | DKK 279.80 | 794.18K |
| 2026-09-17 | DKK 282.90 | +3.66% | DKK 274.00 | DKK 283.50 | DKK 273.70 | 315.84K |
| 2026-09-16 | DKK 272.90 | -1.55% | DKK 276.30 | DKK 278.00 | DKK 271.00 | 405.04K |
| 2026-09-15 | DKK 277.20 | -0.54% | DKK 278.90 | DKK 280.30 | DKK 275.10 | 256.77K |
| 2026-09-14 | DKK 278.70 | +0.18% | DKK 278.20 | DKK 287.90 | DKK 277.50 | 355.96K |
| 2026-09-11 | DKK 278.20 | -2.11% | DKK 284.20 | DKK 285.50 | DKK 277.90 | 434.05K |
| 2026-09-10 | DKK 284.20 | -3.07% | DKK 290.50 | DKK 292.30 | DKK 284.20 | 471.23K |
| 2026-09-09 | DKK 293.20 | -1.38% | DKK 296.00 | DKK 296.70 | DKK 289.10 | 410.19K |
| 2026-09-08 | DKK 297.30 | -2.43% | DKK 301.00 | DKK 304.40 | DKK 297.30 | 398.56K |
| 2026-09-07 | DKK 304.70 | -0.23% | DKK 305.10 | DKK 309.40 | DKK 304.20 | 196.79K |
| 2026-09-04 | DKK 305.40 | -1.64% | DKK 313.00 | DKK 317.20 | DKK 305.40 | 308.86K |
| 2026-09-03 | DKK 310.50 | +2.24% | DKK 305.00 | DKK 319.70 | DKK 304.00 | 462.63K |
| 2026-09-02 | DKK 303.70 | +0.56% | DKK 301.00 | DKK 318.20 | DKK 301.00 | 477.89K |
| 2026-09-01 | DKK 302.00 | +0.67% | DKK 301.00 | DKK 310.00 | DKK 298.70 | 341.89K |
| 2026-08-31 | DKK 300.00 | -4.12% | DKK 309.50 | DKK 309.50 | DKK 297.00 | 907.92K |
| 2026-08-28 | DKK 312.90 | -1.29% | DKK 318.90 | DKK 325.00 | DKK 312.90 | 286.24K |
| 2026-08-27 | DKK 317.00 | +0.67% | DKK 319.30 | DKK 322.30 | DKK 315.40 | 292.65K |
| 2026-08-26 | DKK 314.90 | -3.67% | DKK 328.00 | DKK 330.90 | DKK 313.50 | 391.44K |
| 2026-08-25 | DKK 326.90 | +5.66% | DKK 311.40 | DKK 331.90 | DKK 311.40 | 613.28K |
| 2026-08-24 | DKK 309.40 | -3.67% | DKK 322.20 | DKK 322.30 | DKK 308.80 | 383.88K |
| 2026-08-21 | DKK 321.20 | +2.10% | DKK 320.20 | DKK 326.30 | DKK 311.50 | 472.82K |
| 2026-08-20 | DKK 314.60 | -2.12% | DKK 322.60 | DKK 325.50 | DKK 314.60 | 313.03K |
| 2026-08-19 | DKK 321.40 | +3.15% | DKK 311.00 | DKK 326.00 | DKK 309.10 | 343.01K |
| 2026-08-18 | DKK 311.60 | -0.95% | DKK 311.00 | DKK 316.80 | DKK 307.20 | 328.18K |
| 2026-08-17 | DKK 314.60 | -2.05% | DKK 324.10 | DKK 328.30 | DKK 312.00 | 470.91K |
| 2026-08-14 | DKK 321.20 | -5.86% | DKK 343.00 | DKK 351.00 | DKK 321.20 | 568.82K |
| 2026-08-13 | DKK 341.20 | +3.65% | DKK 348.20 | DKK 348.90 | DKK 330.00 | 458.43K |
| 2026-08-12 | DKK 329.20 | -1.76% | DKK 335.00 | DKK 335.10 | DKK 324.50 | 292.29K |
| 2026-08-11 | DKK 335.10 | +2.79% | DKK 327.40 | DKK 338.00 | DKK 325.00 | 232.48K |
| 2026-08-10 | DKK 326.00 | -1.51% | DKK 332.50 | DKK 335.60 | DKK 323.10 | 215.15K |
| 2026-08-07 | DKK 331.00 | +0.82% | DKK 330.00 | DKK 342.20 | DKK 330.00 | 375.51K |
| 2026-08-06 | DKK 328.30 | +0.74% | DKK 325.80 | DKK 331.40 | DKK 323.90 | 257.31K |
| 2026-08-05 | DKK 325.90 | +2.42% | DKK 321.70 | DKK 327.30 | DKK 316.40 | 260.17K |
| 2026-08-04 | DKK 318.20 | +3.78% | DKK 312.00 | DKK 321.40 | DKK 307.80 | 463.10K |
| 2026-08-03 | DKK 306.60 | +0.86% | DKK 304.20 | DKK 309.90 | DKK 303.60 | 149.81K |
| 2026-07-31 | DKK 304.00 | -0.30% | DKK 305.00 | DKK 315.20 | DKK 300.50 | 445.53K |
| 2026-07-30 | DKK 304.90 | -0.07% | DKK 304.40 | DKK 305.00 | DKK 299.90 | 199.14K |
| 2026-07-29 | DKK 305.10 | -0.26% | DKK 306.00 | DKK 308.00 | DKK 299.70 | 266.83K |
| 2026-07-28 | DKK 305.90 | +2.31% | DKK 298.10 | DKK 308.90 | DKK 296.80 | 317.44K |
| 2026-07-27 | DKK 299.00 | +2.33% | DKK 297.50 | DKK 303.50 | DKK 290.30 | 334.06K |
| 2026-07-24 | DKK 292.20 | -1.58% | DKK 294.50 | DKK 298.90 | DKK 292.20 | 188.56K |
| 2026-07-23 | DKK 296.90 | +1.23% | DKK 292.60 | DKK 297.60 | DKK 285.20 | 245.97K |
| 2026-07-22 | DKK 293.30 | -1.11% | DKK 293.90 | DKK 297.90 | DKK 290.70 | 228.85K |
| 2026-07-21 | DKK 296.60 | -0.24% | DKK 294.00 | DKK 299.40 | DKK 289.20 | 254.56K |
| 2026-07-20 | DKK 297.30 | +0.64% | DKK 295.00 | DKK 304.20 | DKK 294.50 | 324.81K |
| 2026-07-17 | DKK 295.40 | -1.04% | DKK 295.10 | DKK 297.50 | DKK 285.40 | 536.73K |
| 2026-07-16 | DKK 298.50 | -0.17% | DKK 297.20 | DKK 304.40 | DKK 296.20 | 272.92K |
| 2026-07-15 | DKK 299.00 | +6.71% | DKK 283.00 | DKK 299.00 | DKK 281.80 | 528.60K |
| 2026-07-14 | DKK 280.20 | -0.25% | DKK 271.60 | DKK 281.00 | DKK 268.90 | 433.66K |
| 2026-07-13 | DKK 280.90 | -0.39% | DKK 282.00 | DKK 284.80 | DKK 278.20 | 314.39K |
| 2026-07-10 | DKK 282.00 | -1.98% | DKK 291.00 | DKK 296.80 | DKK 280.60 | 471.87K |
| 2026-07-09 | DKK 287.70 | -0.42% | DKK 293.50 | DKK 294.70 | DKK 286.00 | 434.15K |
| 2026-07-08 | DKK 288.90 | -4.21% | DKK 299.00 | DKK 303.00 | DKK 288.90 | 436.46K |
| 2026-07-07 | DKK 301.60 | +0.30% | DKK 300.70 | DKK 306.60 | DKK 298.70 | 330.48K |
| 2026-07-06 | DKK 300.70 | -0.43% | DKK 301.50 | DKK 303.70 | DKK 292.50 | 239.09K |
| 2026-07-03 | DKK 302.00 | -0.98% | DKK 305.40 | DKK 306.00 | DKK 299.80 | 176.19K |
| 2026-07-02 | DKK 305.00 | +2.21% | DKK 297.50 | DKK 305.00 | DKK 295.40 | 314.80K |
| 2026-07-01 | DKK 298.40 | +3.04% | DKK 289.60 | DKK 302.50 | DKK 288.90 | 424.09K |
| 2026-06-30 | DKK 289.60 | +2.91% | DKK 287.00 | DKK 294.60 | DKK 286.70 | 469.10K |
| 2026-06-29 | DKK 281.40 | -1.16% | DKK 285.40 | DKK 287.50 | DKK 279.30 | 259.49K |
| 2026-06-26 | DKK 284.70 | -0.45% | DKK 282.10 | DKK 285.40 | DKK 274.30 | 374.25K |
| 2026-06-25 | DKK 286.00 | +1.27% | DKK 281.10 | DKK 287.10 | DKK 276.60 | 635.62K |
| 2026-06-24 | DKK 282.40 | -1.26% | DKK 286.00 | DKK 286.90 | DKK 279.00 | 566.14K |
| 2026-06-23 | DKK 286.00 | +0.88% | DKK 283.10 | DKK 299.00 | DKK 283.00 | 609.99K |
| 2026-06-22 | DKK 283.50 | +1.03% | DKK 279.80 | DKK 287.20 | DKK 279.10 | 252.26K |
| 2026-06-19 | DKK 280.60 | -0.99% | DKK 283.40 | DKK 291.20 | DKK 280.10 | 768.06K |
| 2026-06-18 | DKK 283.40 | +0.50% | DKK 284.00 | DKK 296.50 | DKK 283.30 | 393.97K |
| 2026-06-17 | DKK 282.00 | -1.05% | DKK 275.10 | DKK 286.00 | DKK 262.00 | 623.92K |
| 2026-06-16 | DKK 285.00 | -6.86% | DKK 302.80 | DKK 307.10 | DKK 284.00 | 430.28K |
| 2026-06-15 | DKK 306.00 | +3.45% | DKK 298.10 | DKK 309.00 | DKK 294.00 | 399.70K |
| 2026-06-12 | DKK 295.80 | +0.51% | DKK 298.40 | DKK 301.40 | DKK 290.90 | 319.06K |
| 2026-06-11 | DKK 294.30 | +3.85% | DKK 280.00 | DKK 294.50 | DKK 280.00 | 566.01K |
| 2026-06-10 | DKK 283.40 | +1.61% | DKK 275.90 | DKK 286.70 | DKK 269.10 | 679.39K |
| 2026-06-09 | DKK 278.90 | +10.54% | DKK 255.00 | DKK 291.00 | DKK 255.00 | 1.39M |
| 2026-06-08 | DKK 252.30 | -22.68% | DKK 299.80 | DKK 299.80 | DKK 237.50 | 2.58M |
| 2026-06-04 | DKK 326.30 | +9.02% | DKK 302.30 | DKK 337.00 | DKK 300.50 | 1.00M |
| 2026-06-03 | DKK 299.30 | -1.77% | DKK 303.00 | DKK 306.10 | DKK 299.30 | 350.53K |
| 2026-06-02 | DKK 304.70 | -2.84% | DKK 313.40 | DKK 314.00 | DKK 302.70 | 377.78K |
| 2026-06-01 | DKK 313.60 | -3.48% | DKK 319.40 | DKK 324.00 | DKK 309.70 | 468.38K |
| 2026-05-29 | DKK 324.90 | +0.37% | DKK 326.50 | DKK 330.00 | DKK 321.40 | 449.94K |
| 2026-05-28 | DKK 323.70 | +0.28% | DKK 318.00 | DKK 324.30 | DKK 314.20 | 473.99K |