Zealand Pharma A/S (ZEAL.CO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 330.00 | 342.20 | 330.00 | 331.00 | +0.82% | 375,507 |
| 2026-08-06 | 325.80 | 331.40 | 323.90 | 328.30 | +0.74% | 257,901 |
| 2026-08-05 | 321.70 | 327.30 | 316.40 | 325.90 | +2.42% | 260,166 |
| 2026-08-04 | 312.00 | 321.40 | 307.80 | 318.20 | +3.78% | 463,382 |
| 2026-08-03 | 304.20 | 309.90 | 303.60 | 306.60 | +0.86% | 149,865 |
| 2026-07-31 | 305.00 | 315.20 | 300.50 | 304.00 | -0.30% | 445,543 |
| 2026-07-30 | 304.40 | 305.00 | 299.90 | 304.90 | -0.07% | 200,340 |
| 2026-07-29 | 306.00 | 308.00 | 299.70 | 305.10 | -0.26% | 266,942 |
| 2026-07-28 | 298.10 | 308.90 | 296.80 | 305.90 | +2.31% | 317,591 |
| 2026-07-27 | 297.50 | 303.50 | 290.30 | 299.00 | +2.33% | 334,351 |
| 2026-07-24 | 294.50 | 298.90 | 292.20 | 292.20 | -1.58% | 188,556 |
| 2026-07-23 | 292.60 | 297.60 | 285.20 | 296.90 | +1.23% | 246,149 |
| 2026-07-22 | 293.90 | 297.90 | 290.70 | 293.30 | -1.11% | 228,853 |
| 2026-07-21 | 294.00 | 299.40 | 289.20 | 296.60 | -0.24% | 254,561 |
| 2026-07-20 | 295.00 | 304.20 | 294.50 | 297.30 | +0.64% | 324,961 |
| 2026-07-17 | 295.10 | 297.50 | 285.40 | 295.40 | -1.04% | 537,625 |
| 2026-07-16 | 297.20 | 304.40 | 296.20 | 298.50 | -0.17% | 273,376 |
| 2026-07-15 | 283.00 | 299.00 | 281.80 | 299.00 | +6.71% | 528,631 |
| 2026-07-14 | 271.60 | 281.00 | 268.90 | 280.20 | -0.25% | 434,082 |
| 2026-07-13 | 282.00 | 284.80 | 278.20 | 280.90 | -0.39% | 314,911 |
| 2026-07-10 | 291.00 | 296.80 | 280.60 | 282.00 | -1.98% | 473,482 |
| 2026-07-09 | 293.50 | 294.70 | 286.00 | 287.70 | -0.42% | 435,358 |
| 2026-07-08 | 299.00 | 303.00 | 288.90 | 288.90 | -4.21% | 437,222 |
| 2026-07-07 | 300.70 | 306.60 | 298.70 | 301.60 | +0.30% | 330,616 |
| 2026-07-06 | 301.50 | 303.70 | 292.50 | 300.70 | -0.43% | 239,145 |
| 2026-07-03 | 305.40 | 306.00 | 299.80 | 302.00 | -0.98% | 176,191 |
| 2026-07-02 | 297.50 | 305.00 | 295.40 | 305.00 | +2.21% | 314,899 |
| 2026-07-01 | 289.60 | 302.50 | 288.90 | 298.40 | +3.04% | 424,699 |
| 2026-06-30 | 287.00 | 294.60 | 286.70 | 289.60 | +2.91% | 469,095 |
| 2026-06-29 | 285.40 | 287.50 | 279.30 | 281.40 | -1.16% | 259,545 |
| 2026-06-26 | 282.10 | 285.40 | 274.30 | 284.70 | -0.45% | 389,983 |
| 2026-06-25 | 281.10 | 287.10 | 276.60 | 286.00 | +1.27% | 637,107 |
| 2026-06-24 | 286.00 | 286.90 | 279.00 | 282.40 | -1.26% | 478,075 |
| 2026-06-23 | 283.10 | 299.00 | 283.00 | 286.00 | +0.88% | 610,432 |
| 2026-06-22 | 279.80 | 287.20 | 279.10 | 283.50 | +1.03% | 252,359 |
| 2026-06-19 | 283.40 | 291.20 | 280.10 | 280.60 | -0.99% | 768,063 |
| 2026-06-18 | 284.00 | 296.50 | 283.30 | 283.40 | +0.50% | 393,965 |
| 2026-06-17 | 275.10 | 286.00 | 262.00 | 282.00 | -1.05% | 624,827 |
| 2026-06-16 | 302.80 | 307.10 | 284.00 | 285.00 | -6.86% | 430,322 |
| 2026-06-15 | 298.10 | 309.00 | 294.00 | 306.00 | +3.45% | 403,987 |
| 2026-06-12 | 299.30 | 304.60 | 290.90 | 295.80 | +0.51% | 371,492 |
| 2026-06-11 | 280.00 | 294.50 | 280.00 | 294.30 | +3.85% | 566,038 |
| 2026-06-10 | 275.90 | 286.70 | 269.10 | 283.40 | +1.61% | 679,746 |
| 2026-06-09 | 255.00 | 291.00 | 255.00 | 278.90 | +10.54% | 1,392,849 |
| 2026-06-08 | 299.80 | 299.80 | 237.50 | 252.30 | -22.68% | 2,582,091 |
| 2026-06-04 | 302.30 | 337.00 | 300.50 | 326.30 | +9.02% | 1,005,519 |
| 2026-06-03 | 303.00 | 306.10 | 299.30 | 299.30 | -1.77% | 350,527 |
| 2026-06-02 | 313.40 | 314.00 | 302.70 | 304.70 | -2.84% | 377,987 |
| 2026-06-01 | 319.40 | 324.00 | 309.70 | 313.60 | -3.48% | 468,870 |
| 2026-05-29 | 326.50 | 330.00 | 321.40 | 324.90 | +0.37% | 449,944 |
| 2026-05-28 | 318.00 | 324.30 | 314.20 | 323.70 | +0.28% | 480,000 |
| 2026-05-27 | 320.00 | 326.90 | 315.30 | 322.80 | +0.03% | 450,669 |
| 2026-05-26 | 321.00 | 324.30 | 316.00 | 322.70 | +1.48% | 389,395 |
| 2026-05-22 | 313.90 | 321.10 | 311.80 | 318.00 | +0.98% | 242,058 |
| 2026-05-21 | 315.00 | 318.70 | 308.50 | 314.90 | -0.28% | 300,195 |
| 2026-05-20 | 298.10 | 317.70 | 296.50 | 315.80 | +5.44% | 368,212 |
| 2026-05-19 | 310.50 | 312.80 | 299.50 | 299.50 | -4.19% | 648,178 |
| 2026-05-18 | 305.90 | 318.60 | 302.50 | 312.60 | +0.64% | 519,147 |
| 2026-05-13 | 336.00 | 340.30 | 310.60 | 310.60 | -7.56% | 679,857 |
| 2026-05-12 | 341.80 | 342.10 | 330.30 | 336.00 | -3.06% | 360,553 |
| 2026-05-11 | 346.80 | 360.20 | 340.10 | 346.60 | +1.58% | 567,608 |
| 2026-05-08 | 345.50 | 345.50 | 325.40 | 341.20 | -1.10% | 511,280 |
| 2026-05-07 | 340.20 | 372.30 | 340.20 | 345.00 | +9.45% | 1,160,345 |
| 2026-05-06 | 308.50 | 320.50 | 306.40 | 315.20 | +3.18% | 465,561 |
| 2026-05-05 | 300.80 | 311.85 | 300.00 | 305.50 | +2.21% | 338,924 |
| 2026-05-04 | 309.30 | 312.20 | 294.00 | 298.90 | -3.27% | 391,016 |
| 2026-05-01 | 299.70 | 312.00 | 296.20 | 309.00 | +3.21% | 253,013 |
| 2026-04-30 | 310.00 | 310.20 | 296.10 | 299.40 | -0.53% | 604,524 |
| 2026-04-29 | 309.00 | 309.30 | 297.70 | 301.00 | -2.59% | 305,309 |
| 2026-04-28 | 306.00 | 325.00 | 295.00 | 309.00 | +1.95% | 775,518 |
| 2026-04-27 | 303.50 | 305.90 | 297.20 | 303.10 | -0.07% | 180,263 |
| 2026-04-24 | 303.00 | 306.10 | 296.50 | 303.30 | -0.66% | 183,051 |
| 2026-04-23 | 301.10 | 312.50 | 298.00 | 305.30 | -0.29% | 259,994 |
| 2026-04-22 | 306.40 | 309.60 | 304.50 | 306.20 | +1.80% | 209,895 |
| 2026-04-21 | 319.00 | 320.20 | 300.80 | 300.80 | -4.90% | 320,754 |
| 2026-04-20 | 323.30 | 328.80 | 315.20 | 316.30 | -3.95% | 312,466 |
| 2026-04-17 | 316.30 | 331.00 | 314.80 | 329.30 | +4.54% | 587,003 |
| 2026-04-16 | 304.00 | 317.10 | 304.00 | 315.00 | +5.04% | 346,500 |
| 2026-04-15 | 297.50 | 312.30 | 297.00 | 299.90 | +1.15% | 395,240 |
| 2026-04-14 | 292.00 | 296.80 | 289.40 | 296.50 | +2.77% | 276,954 |
| 2026-04-13 | 281.20 | 291.60 | 276.60 | 288.50 | +0.24% | 327,537 |
| 2026-04-10 | 298.20 | 302.30 | 286.00 | 287.80 | -3.03% | 246,807 |
| 2026-04-09 | 293.00 | 296.80 | 285.50 | 296.80 | +0.41% | 244,052 |
| 2026-04-08 | 292.00 | 298.00 | 288.00 | 295.60 | +6.75% | 433,181 |
| 2026-04-07 | 297.00 | 297.80 | 274.00 | 276.90 | -7.08% | 396,564 |
| 2026-04-01 | 301.50 | 306.80 | 298.00 | 298.00 | +1.02% | 306,814 |
| 2026-03-31 | 294.00 | 299.90 | 289.00 | 295.00 | +0.34% | 238,850 |
| 2026-03-30 | 287.50 | 294.00 | 284.80 | 294.00 | +2.08% | 293,214 |
| 2026-03-27 | 289.90 | 292.60 | 281.40 | 288.00 | +0.03% | 244,583 |
| 2026-03-26 | 283.40 | 295.10 | 280.60 | 287.90 | +0.07% | 309,113 |
| 2026-03-25 | 287.00 | 289.90 | 278.30 | 287.70 | +2.57% | 294,399 |
| 2026-03-24 | 277.30 | 281.40 | 271.20 | 280.50 | +0.32% | 325,888 |
| 2026-03-23 | 279.60 | 292.90 | 268.30 | 279.60 | -2.78% | 400,577 |
| 2026-03-20 | 279.70 | 289.30 | 272.40 | 287.60 | +2.82% | 598,355 |
| 2026-03-19 | 282.00 | 288.10 | 276.10 | 279.70 | -0.29% | 348,415 |
| 2026-03-18 | 298.00 | 299.10 | 279.20 | 280.50 | -5.75% | 481,729 |
| 2026-03-17 | 286.40 | 303.70 | 286.30 | 297.60 | +5.08% | 526,594 |
| 2026-03-16 | 269.10 | 283.20 | 268.60 | 283.20 | +5.59% | 487,979 |
| 2026-03-13 | 262.60 | 271.80 | 261.80 | 268.20 | +2.05% | 468,447 |
| 2026-03-12 | 271.00 | 271.00 | 259.00 | 262.80 | -2.67% | 414,558 |
| 2026-03-11 | 259.70 | 272.30 | 255.80 | 270.00 | +3.97% | 549,026 |
| 2026-03-10 | 262.20 | 271.90 | 257.20 | 259.70 | +1.52% | 562,230 |
| 2026-03-09 | 234.00 | 256.40 | 233.50 | 255.80 | +8.90% | 1,214,524 |
| 2026-03-06 | 276.90 | 279.00 | 234.90 | 234.90 | -36.38% | 3,364,160 |
| 2026-03-05 | 375.40 | 376.00 | 367.40 | 369.20 | -0.62% | 155,917 |
| 2026-03-04 | 358.60 | 373.00 | 357.50 | 371.50 | +4.21% | 190,858 |
| 2026-03-03 | 364.00 | 364.90 | 349.10 | 356.50 | -2.94% | 255,939 |
| 2026-03-02 | 361.00 | 368.30 | 358.10 | 367.30 | +0.96% | 208,631 |
| 2026-02-27 | 360.00 | 363.80 | 358.10 | 363.80 | +1.06% | 199,053 |
| 2026-02-26 | 359.50 | 366.00 | 357.50 | 360.00 | +0.14% | 167,687 |
| 2026-02-25 | 364.00 | 368.60 | 357.80 | 359.50 | -1.56% | 236,336 |
| 2026-02-24 | 374.50 | 376.30 | 361.10 | 365.20 | -3.46% | 278,442 |
| 2026-02-23 | 394.00 | 394.10 | 365.00 | 378.30 | -3.72% | 601,702 |
| 2026-02-20 | 384.60 | 403.60 | 383.20 | 392.90 | +2.64% | 582,642 |
| 2026-02-19 | 405.00 | 407.00 | 372.30 | 382.80 | -3.43% | 694,714 |
| 2026-02-18 | 391.30 | 396.40 | 383.50 | 396.40 | +2.16% | 300,390 |
| 2026-02-17 | 390.00 | 392.90 | 386.30 | 388.00 | -0.54% | 347,565 |
| 2026-02-16 | 403.00 | 405.00 | 390.10 | 390.10 | -2.40% | 191,864 |
| 2026-02-13 | 400.00 | 404.00 | 390.10 | 399.70 | -2.20% | 506,456 |
| 2026-02-12 | 408.20 | 420.10 | 407.50 | 408.70 | +1.31% | 356,085 |
| 2026-02-11 | 415.00 | 418.00 | 403.20 | 403.40 | -3.77% | 288,063 |
| 2026-02-10 | 416.00 | 423.70 | 412.20 | 419.20 | +0.79% | 209,150 |
| 2026-02-09 | 417.60 | 428.00 | 415.90 | 415.90 | +2.11% | 289,058 |
| 2026-02-06 | 400.00 | 407.50 | 398.70 | 407.30 | +1.98% | 251,818 |
| 2026-02-05 | 426.80 | 426.80 | 391.90 | 399.40 | -7.18% | 537,628 |
| 2026-02-04 | 420.70 | 447.50 | 406.90 | 430.30 | -0.85% | 469,538 |
| 2026-02-03 | 430.00 | 439.90 | 427.70 | 434.00 | +1.52% | 300,156 |
| 2026-02-02 | 419.90 | 427.50 | 410.20 | 427.50 | +1.76% | 233,119 |
| 2026-01-30 | 409.60 | 430.70 | 409.00 | 420.10 | +1.99% | 309,043 |
| 2026-01-29 | 407.00 | 417.20 | 403.10 | 411.90 | +0.56% | 235,954 |
| 2026-01-28 | 427.00 | 428.80 | 407.10 | 409.60 | -4.07% | 215,434 |
| 2026-01-27 | 419.00 | 429.10 | 417.50 | 427.00 | +2.15% | 221,370 |
| 2026-01-26 | 422.30 | 422.50 | 413.50 | 418.00 | -1.88% | 265,399 |
| 2026-01-23 | 434.30 | 442.80 | 422.00 | 426.00 | -1.78% | 275,622 |
| 2026-01-22 | 423.50 | 434.00 | 415.40 | 433.70 | +5.86% | 392,195 |
| 2026-01-21 | 406.90 | 412.80 | 400.00 | 409.70 | +0.66% | 223,676 |
| 2026-01-20 | 397.60 | 407.00 | 393.90 | 407.00 | +1.70% | 280,538 |
| 2026-01-19 | 401.10 | 408.00 | 395.80 | 400.20 | -4.60% | 445,634 |
| 2026-01-16 | 407.30 | 420.50 | 406.90 | 419.50 | +3.00% | 266,027 |
| 2026-01-15 | 419.00 | 420.50 | 404.00 | 407.30 | -1.50% | 263,489 |
| 2026-01-14 | 414.30 | 425.30 | 410.80 | 413.50 | +0.85% | 301,560 |
| 2026-01-13 | 410.50 | 417.50 | 407.70 | 410.00 | -0.12% | 240,218 |
| 2026-01-12 | 419.90 | 419.90 | 405.10 | 410.50 | -2.24% | 280,780 |
| 2026-01-09 | 421.30 | 433.80 | 412.10 | 419.90 | -1.06% | 541,836 |
| 2026-01-08 | 424.00 | 433.60 | 415.20 | 424.40 | +0.07% | 335,173 |
| 2026-01-07 | 431.70 | 431.70 | 390.50 | 424.10 | -1.76% | 1,010,004 |
| 2026-01-06 | 450.40 | 463.60 | 429.40 | 431.70 | -3.51% | 822,118 |
| 2026-01-05 | 461.80 | 477.00 | 445.70 | 447.40 | -2.76% | 586,145 |
| 2026-01-02 | 470.90 | 478.50 | 460.10 | 460.10 | -1.35% | 295,332 |
| 2025-12-30 | 481.10 | 483.10 | 463.70 | 466.40 | -3.58% | 385,671 |
| 2025-12-29 | 487.00 | 497.30 | 482.60 | 483.70 | +0.14% | 222,274 |
| 2025-12-23 | 477.10 | 493.50 | 475.00 | 483.00 | +1.60% | 290,895 |
| 2025-12-22 | 475.20 | 482.60 | 470.20 | 475.40 | +0.02% | 180,428 |
| 2025-12-19 | 467.00 | 475.30 | 465.10 | 475.30 | +1.93% | 596,366 |
| 2025-12-18 | 458.10 | 472.00 | 456.00 | 466.30 | +0.93% | 229,120 |
| 2025-12-17 | 469.60 | 473.70 | 458.90 | 462.00 | -1.62% | 337,266 |
| 2025-12-16 | 483.20 | 487.70 | 466.00 | 469.60 | -3.43% | 351,495 |
| 2025-12-15 | 492.80 | 497.00 | 477.00 | 486.30 | -1.32% | 379,043 |
| 2025-12-12 | 514.20 | 517.20 | 491.50 | 492.80 | -4.16% | 478,306 |
| 2025-12-11 | 519.60 | 525.00 | 503.80 | 514.20 | +0.43% | 366,871 |
| 2025-12-10 | 506.00 | 514.20 | 494.30 | 512.00 | +1.19% | 296,513 |
| 2025-12-09 | 531.40 | 531.40 | 500.20 | 506.00 | -3.69% | 329,770 |
| 2025-12-08 | 509.80 | 532.00 | 505.40 | 525.40 | +3.43% | 333,308 |
| 2025-12-05 | 509.00 | 522.40 | 508.00 | 508.00 | +0.43% | 238,888 |
| 2025-12-04 | 500.00 | 511.80 | 496.30 | 505.80 | +2.49% | 246,853 |
| 2025-12-03 | 495.10 | 507.20 | 491.10 | 493.50 | +1.21% | 223,153 |
| 2025-12-02 | 492.60 | 499.00 | 485.50 | 487.60 | -0.91% | 201,002 |
| 2025-12-01 | 515.00 | 515.00 | 490.50 | 492.10 | -4.71% | 395,637 |
| 2025-11-28 | 526.00 | 530.60 | 513.00 | 516.40 | -1.75% | 226,680 |
| 2025-11-27 | 540.20 | 544.80 | 525.60 | 525.60 | -2.05% | 184,545 |
| 2025-11-26 | 529.60 | 542.00 | 520.00 | 536.60 | +3.07% | 378,585 |
| 2025-11-25 | 525.00 | 530.00 | 503.00 | 520.60 | -3.77% | 656,207 |
| 2025-11-24 | 530.80 | 547.40 | 523.40 | 541.00 | +3.68% | 688,769 |
| 2025-11-21 | 532.00 | 535.00 | 521.20 | 521.80 | -4.40% | 397,582 |
| 2025-11-20 | 518.80 | 556.00 | 518.60 | 545.80 | +6.81% | 703,202 |
| 2025-11-19 | 503.80 | 513.40 | 502.20 | 511.00 | +1.96% | 246,668 |
| 2025-11-18 | 518.00 | 521.20 | 501.00 | 501.20 | -4.42% | 353,394 |
| 2025-11-17 | 516.20 | 542.00 | 515.00 | 524.40 | +2.10% | 435,005 |
| 2025-11-14 | 510.00 | 521.00 | 485.10 | 513.60 | -1.38% | 519,974 |
| 2025-11-13 | 492.90 | 541.00 | 488.00 | 520.80 | +5.17% | 824,938 |
| 2025-11-12 | 480.00 | 505.00 | 473.60 | 495.20 | +4.54% | 449,694 |
| 2025-11-11 | 441.70 | 475.90 | 437.90 | 473.70 | +8.72% | 320,057 |
| 2025-11-10 | 434.00 | 447.60 | 434.00 | 435.70 | +2.04% | 324,044 |
| 2025-11-07 | 424.50 | 438.60 | 424.50 | 427.00 | +0.59% | 364,343 |
| 2025-11-06 | 479.60 | 494.80 | 411.00 | 424.50 | -11.02% | 1,646,324 |
| 2025-11-05 | 495.40 | 502.60 | 477.10 | 477.10 | -4.69% | 481,207 |
| 2025-11-04 | 485.00 | 508.40 | 477.50 | 500.60 | +3.17% | 359,641 |
| 2025-11-03 | 512.60 | 522.00 | 484.40 | 485.20 | -5.35% | 328,311 |
| 2025-10-31 | 474.90 | 521.00 | 474.90 | 512.60 | +8.86% | 823,897 |
| 2025-10-30 | 463.80 | 472.60 | 458.90 | 470.90 | +1.09% | 282,649 |
| 2025-10-29 | 457.90 | 472.00 | 457.90 | 465.80 | +1.30% | 227,768 |
| 2025-10-28 | 454.50 | 461.30 | 453.70 | 459.80 | +0.11% | 154,835 |
| 2025-10-27 | 463.50 | 467.70 | 452.00 | 459.30 | -1.23% | 278,136 |
| 2025-10-24 | 465.00 | 470.90 | 458.00 | 465.00 | +0.04% | 189,497 |
| 2025-10-23 | 456.80 | 465.00 | 455.50 | 464.80 | +1.73% | 258,076 |
| 2025-10-22 | 472.00 | 475.60 | 454.80 | 456.90 | -3.44% | 280,600 |
| 2025-10-21 | 470.10 | 475.50 | 463.70 | 473.20 | +0.68% | 234,554 |
| 2025-10-20 | 458.00 | 470.00 | 455.00 | 470.00 | +3.96% | 410,573 |
| 2025-10-17 | 478.70 | 481.70 | 450.40 | 452.10 | -8.43% | 661,372 |
| 2025-10-16 | 487.90 | 500.80 | 486.30 | 493.70 | +2.22% | 270,563 |
| 2025-10-15 | 485.00 | 487.70 | 476.70 | 483.00 | +0.42% | 180,474 |
| 2025-10-14 | 490.00 | 490.00 | 478.90 | 481.00 | -2.51% | 236,738 |
| 2025-10-13 | 490.00 | 499.20 | 476.70 | 493.40 | -0.96% | 191,408 |
| 2025-10-10 | 509.80 | 509.80 | 495.40 | 498.20 | -1.39% | 246,164 |
| 2025-10-09 | 509.20 | 509.20 | 496.00 | 505.20 | -0.94% | 224,266 |
| 2025-10-08 | 497.50 | 514.80 | 494.00 | 510.00 | +2.08% | 192,959 |
| 2025-10-07 | 508.00 | 513.60 | 499.60 | 499.60 | -2.08% | 245,394 |
| 2025-10-06 | 515.00 | 516.00 | 507.00 | 510.20 | -0.58% | 197,335 |
| 2025-10-03 | 504.80 | 518.60 | 502.20 | 513.20 | +1.66% | 314,047 |
| 2025-10-02 | 505.60 | 520.00 | 502.20 | 504.80 | +1.98% | 441,775 |
| 2025-10-01 | 464.30 | 495.00 | 464.30 | 495.00 | +7.35% | 505,840 |
| 2025-09-30 | 456.50 | 467.10 | 454.50 | 461.10 | +1.01% | 316,732 |
| 2025-09-29 | 450.00 | 457.30 | 444.60 | 456.50 | +3.96% | 282,805 |
| 2025-09-26 | 443.60 | 447.00 | 434.50 | 439.10 | -2.40% | 289,967 |
| 2025-09-25 | 470.20 | 473.40 | 449.70 | 449.90 | -4.32% | 309,918 |
| 2025-09-24 | 455.60 | 471.30 | 454.80 | 470.20 | +3.20% | 254,937 |
| 2025-09-23 | 454.50 | 475.00 | 448.00 | 455.60 | +2.04% | 522,968 |
| 2025-09-22 | 471.70 | 478.00 | 443.00 | 446.50 | -4.47% | 438,271 |
| 2025-09-19 | 465.80 | 472.00 | 462.40 | 467.40 | +0.37% | 879,717 |
| 2025-09-18 | 433.80 | 468.10 | 431.30 | 465.70 | +8.03% | 549,847 |
| 2025-09-17 | 429.40 | 435.70 | 426.20 | 431.10 | +0.91% | 241,122 |
| 2025-09-16 | 428.70 | 432.80 | 425.50 | 427.20 | -0.35% | 274,980 |
| 2025-09-15 | 414.80 | 435.90 | 414.20 | 428.70 | +3.95% | 335,081 |
| 2025-09-12 | 428.00 | 430.40 | 410.10 | 412.40 | -4.14% | 311,209 |
| 2025-09-11 | 423.90 | 437.20 | 423.90 | 430.20 | +1.73% | 217,371 |
| 2025-09-10 | 423.00 | 433.50 | 418.50 | 422.90 | -1.19% | 339,674 |
| 2025-09-09 | 446.40 | 448.90 | 425.60 | 428.00 | -4.61% | 376,192 |
| 2025-09-08 | 448.00 | 454.90 | 444.50 | 448.70 | +0.16% | 218,306 |
| 2025-09-05 | 449.00 | 455.70 | 444.20 | 448.00 | +0.58% | 324,970 |
| 2025-09-04 | 456.00 | 456.00 | 432.50 | 445.40 | -2.32% | 438,601 |
| 2025-09-03 | 445.50 | 456.00 | 442.60 | 456.00 | +2.63% | 296,341 |
| 2025-09-02 | 450.00 | 453.70 | 439.40 | 444.30 | -1.13% | 313,137 |
| 2025-09-01 | 440.00 | 459.90 | 440.00 | 449.40 | +2.74% | 391,667 |
| 2025-08-29 | 441.30 | 444.40 | 432.60 | 437.40 | -0.91% | 271,544 |
| 2025-08-28 | 429.70 | 444.50 | 429.70 | 441.40 | +4.08% | 449,838 |
| 2025-08-27 | 415.30 | 428.20 | 414.80 | 424.10 | +1.51% | 251,616 |
| 2025-08-26 | 419.80 | 424.30 | 412.00 | 417.80 | -1.11% | 279,128 |
| 2025-08-25 | 420.00 | 425.20 | 413.10 | 422.50 | +1.42% | 250,127 |
| 2025-08-22 | 411.00 | 427.20 | 410.70 | 416.60 | +1.21% | 405,475 |
| 2025-08-21 | 411.30 | 413.30 | 404.00 | 411.60 | +0.76% | 235,315 |
| 2025-08-20 | 396.70 | 413.80 | 392.10 | 408.50 | +2.64% | 457,034 |
| 2025-08-19 | 394.50 | 405.30 | 391.00 | 398.00 | +0.76% | 511,291 |
| 2025-08-18 | 378.00 | 396.50 | 372.20 | 395.00 | +6.50% | 568,120 |
| 2025-08-15 | 356.00 | 373.40 | 350.40 | 370.90 | +5.85% | 548,684 |
| 2025-08-14 | 351.60 | 353.00 | 330.00 | 350.40 | +2.73% | 542,996 |
| 2025-08-13 | 343.10 | 345.30 | 337.20 | 341.10 | -0.58% | 309,469 |
| 2025-08-12 | 331.00 | 344.90 | 330.90 | 343.10 | +3.97% | 222,367 |
| 2025-08-11 | 329.50 | 335.50 | 323.50 | 330.00 | +0.30% | 250,713 |
| 2025-08-08 | 328.00 | 334.80 | 325.30 | 329.00 | +1.08% | 289,823 |
| 2025-08-07 | 308.50 | 336.90 | 306.10 | 325.50 | +4.73% | 421,465 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+12.97%). Worst month: Mar (-7.76%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Zealand Pharma A/S's (ZEAL.CO) latest close?
331.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is ZEAL.CO's 52-week high and low?
556.00 high and 233.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Zealand Pharma A/S's strongest and weakest month historically?
Historically, ZEAL.CO's strongest calendar month has been Aug (average +12.97%) and its weakest Mar (average -7.76%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.