Zealand Pharma

ZELA
🏛️ uk →
435.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 443.85 445.60 434.80 435.55 0.1M
2025-09-25 470.55 472.00 449.90 450.05 0.0M
2025-09-24 455.75 471.60 455.10 468.70 0.0M
2025-09-23 454.55 473.65 448.50 460.40 0.0M
2025-09-22 471.35 478.00 443.10 449.70 0.0M
2025-09-19 466.75 471.55 462.70 466.75 0.0M
2025-09-18 466.75 467.15 432.80 465.60 0.0M
2025-09-17 429.20 433.60 426.50 434.25 0.0M
2025-09-16 428.80 431.60 426.20 428.80 0.0M
2025-09-15 414.55 434.60 414.10 433.10 0.0M
2025-09-12 429.40 430.10 411.20 410.35 0.0M
2025-09-11 424.00 436.50 424.30 436.50 0.0M
2025-09-10 423.85 433.40 418.90 423.65 0.0M
2025-09-09 446.45 447.30 425.60 426.05 0.0M
2025-09-08 449.20 454.20 444.40 449.20 0.0M
2025-09-05 448.80 455.70 444.50 450.25 0.0M
2025-09-04 454.05 453.60 432.70 440.40 0.0M
2025-09-03 445.90 456.00 443.55 452.30 0.0M
2025-09-02 450.15 453.15 439.40 443.25 0.0M
2025-09-01 440.30 459.90 439.10 452.70 0.0M
2025-08-29 441.30 444.00 433.10 440.60 0.0M
2025-08-28 429.90 444.20 430.40 442.35 0.0M
2025-08-27 416.30 428.00 415.50 422.35 0.0M
2025-08-26 418.75 424.10 412.75 418.75 0.0M
2025-08-25 420.65 424.90 414.50 420.65 0.0M
2025-08-22 410.45 426.20 410.80 416.40 0.0M
2025-08-21 410.75 411.60 404.20 410.45 0.0M
2025-08-20 395.75 413.40 395.85 413.00 0.0M
2025-08-19 394.25 405.30 392.00 398.85 0.0M
2025-08-18 377.20 396.20 377.00 394.55 0.0M
2025-08-15 357.20 373.40 350.90 367.35 0.0M
2025-08-14 350.35 350.70 330.75 348.60 0.0M
2025-08-13 343.75 345.10 337.40 340.60 0.0M
2025-08-12 330.55 343.50 331.40 340.50 0.0M
2025-08-11 329.50 332.70 323.70 325.50 0.0M
2025-08-08 329.90 333.50 325.50 329.50 0.0M
2025-08-07 309.00 334.10 307.10 327.25 0.0M
2025-08-06 324.70 326.80 310.80 314.25 0.0M
2025-08-05 337.70 337.00 322.30 322.85 0.0M
2025-08-04 332.40 341.00 331.60 334.35 0.0M
2025-08-01 332.60 333.40 315.10 327.25 0.0M
2025-07-31 340.40 345.50 339.10 344.80 0.0M
2025-07-30 352.30 353.40 339.80 341.30 0.0M
2025-07-29 375.05 374.80 344.05 351.85 0.0M
2025-07-28 384.70 384.00 377.20 379.05 0.0M
2025-07-25 387.15 391.80 374.65 375.85 0.0M
2025-07-24 370.05 393.60 370.05 388.80 0.0M
2025-07-23 356.50 372.00 356.00 367.35 0.0M
2025-07-22 347.55 352.40 343.40 352.30 0.0M
2025-07-21 361.90 362.60 348.70 351.25 0.0M
2025-07-18 361.00 367.90 360.30 366.25 0.0M
2025-07-17 365.40 366.10 359.20 359.85 0.0M
2025-07-16 367.15 367.90 356.90 367.25 0.0M
2025-07-15 365.60 377.00 365.10 370.45 0.0M
2025-07-14 363.35 365.10 359.20 363.35 0.0M
2025-07-11 377.60 378.10 366.20 366.15 0.0M
2025-07-10 366.25 378.00 365.90 377.20 0.0M
2025-07-09 370.55 371.00 361.90 364.10 0.0M
2025-07-08 370.65 377.40 368.50 376.30 0.0M
2025-07-07 372.20 372.60 362.00 366.75 0.0M
2025-07-04 357.30 373.30 348.10 372.30 0.0M
2025-07-03 366.75 368.10 360.80 361.40 0.0M
2025-07-02 369.90 371.00 356.00 363.15 0.4M
2025-07-01 366.25 377.00 355.40 364.60 0.0M
2025-06-30 359.75 360.50 354.70 354.65 0.0M
2025-06-27 354.55 365.85 354.20 359.25 0.0M
2025-06-26 355.75 358.10 352.60 355.75 0.0M
2025-06-25 366.55 373.60 354.25 355.15 0.0M
2025-06-24 373.80 381.50 362.00 362.15 0.0M
2025-06-23 369.20 373.50 365.50 368.70 0.0M
2025-06-20 386.45 396.40 374.70 377.90 0.1M
2025-06-19 382.55 396.45 376.00 387.15 0.0M
2025-06-18 379.55 392.00 375.20 384.80 0.0M
2025-06-17 409.20 409.30 369.00 376.10 0.0M
2025-06-16 450.65 449.90 413.30 415.55 0.0M
2025-06-13 468.60 475.40 453.00 454.35 0.0M
2025-06-12 486.15 486.10 471.65 471.75 0.0M
2025-06-11 498.00 497.60 482.90 483.85 0.0M
2025-06-10 483.15 497.90 475.10 491.15 0.0M
2025-06-09 477.70 477.70 477.70 477.70 0.0M
2025-06-06 468.40 480.10 467.00 477.70 0.0M
2025-06-05 464.00 464.00 464.00 464.00 0.0M
2025-06-04 468.70 480.30 460.43 464.00 0.0M
2025-06-03 462.75 471.00 455.90 461.10 0.0M
2025-06-02 437.30 465.90 435.10 456.30 0.0M
2025-05-30 455.45 455.45 455.45 455.45 0.0M
2025-05-29 455.45 455.45 455.45 455.45 0.0M
2025-05-28 456.00 459.40 444.40 455.45 0.1M
2025-05-27 450.05 459.60 441.90 450.75 0.1M
2025-05-26 441.72 449.90 416.55 441.72 0.0M
2025-05-23 406.75 409.80 395.70 406.95 0.0M
2025-05-22 423.65 425.00 396.00 405.30 0.0M
2025-05-21 414.25 435.25 406.40 427.15 0.0M
2025-05-20 422.25 427.10 419.00 422.25 0.0M
2025-05-19 417.70 418.50 406.75 411.85 0.0M
2025-05-16 412.90 425.70 402.60 416.60 0.0M
2025-05-15 403.15 408.75 399.50 402.85 0.0M
2025-05-14 413.90 422.10 407.80 407.75 0.0M
2025-05-13 431.55 440.20 413.95 418.55 0.0M
2025-05-12 413.80 427.45 407.10 422.95 0.0M
2025-05-09 415.55 436.70 425.30 434.05 0.0M
2025-05-08 442.85 445.60 411.70 415.15 0.0M
2025-05-07 454.35 461.05 449.30 452.80 0.0M
2025-05-06 483.05 481.55 458.75 461.90 0.0M
2025-05-05 484.53 491.30 478.85 484.53 0.0M
2025-05-02 469.90 492.65 468.70 490.20 0.0M
2025-05-01 466.85 483.80 467.40 473.90 0.0M
2025-04-30 456.40 468.70 453.30 462.45 0.0M
2025-04-29 433.70 450.60 430.10 446.55 0.1M
2025-04-28 422.75 435.00 414.10 435.15 0.0M
2025-04-25 429.00 433.05 418.20 422.65 0.0M
2025-04-24 404.20 426.40 400.40 422.15 0.0M
2025-04-23 407.25 413.35 400.15 408.30 0.0M
2025-04-22 416.40 417.40 385.10 389.90 0.0M
2025-04-17 419.25 419.25 419.25 419.25 0.0M
2025-04-16 438.45 440.30 419.40 419.25 0.0M
2025-04-15 453.60 458.30 443.00 446.75 0.0M
2025-04-14 446.15 454.30 439.20 452.20 0.0M
2025-04-11 427.05 432.70 418.00 432.20 0.0M
2025-04-10 479.15 484.00 427.50 434.95 0.0M
2025-04-09 418.65 428.40 408.40 408.80 0.0M
2025-04-08 415.25 443.70 406.40 439.55 0.0M
2025-04-07 397.80 424.55 381.30 406.15 0.1M
2025-04-04 455.10 454.00 414.60 424.80 0.0M
2025-04-03 453.30 474.80 450.40 466.00 0.0M
2025-04-02 456.00 465.40 450.60 462.10 0.0M
2025-04-01 523.50 534.00 463.20 465.60 0.0M
2025-03-31 549.50 553.00 515.50 521.50 0.0M
2025-03-28 529.50 554.50 530.00 553.25 0.0M
2025-03-27 529.00 546.00 528.00 534.75 0.0M
2025-03-26 576.25 577.50 538.50 543.00 0.0M
2025-03-25 561.50 584.50 556.50 568.50 0.0M
2025-03-24 563.00 567.50 547.50 561.00 0.0M
2025-03-21 585.00 586.00 562.00 566.00 0.0M
2025-03-20 566.50 582.50 558.50 564.50 0.0M
2025-03-19 556.25 567.50 535.50 561.50 0.0M
2025-03-18 582.50 583.50 550.00 562.50 0.0M
2025-03-17 586.50 612.00 577.00 583.00 0.0M
2025-03-14 607.50 609.50 580.00 587.00 0.0M
2025-03-13 677.25 679.50 595.00 608.50 0.0M
2025-03-12 708.50 720.50 601.00 682.50 0.2M
2025-03-11 507.95 510.00 486.40 493.35 0.0M
2025-03-10 534.25 536.50 504.50 508.85 0.0M
2025-03-07 542.00 548.50 527.00 532.25 0.0M
2025-03-06 558.25 570.50 543.00 549.50 0.0M
2025-03-05 575.25 585.00 550.50 556.75 0.0M
2025-03-04 612.25 624.50 556.50 574.25 0.0M
2025-03-03 663.50 675.00 610.00 620.00 0.0M
2025-02-28 690.75 683.00 659.00 658.75 0.0M
2025-02-27 693.75 701.50 686.00 693.75 0.0M
2025-02-26 725.50 730.50 694.00 693.75 0.0M
2025-02-25 704.50 749.50 712.00 714.25 0.0M
2025-02-24 717.75 729.00 698.50 706.50 0.0M
2025-02-21 746.50 748.50 699.00 720.00 0.0M
2025-02-20 723.50 770.00 717.50 750.25 0.0M
2025-02-19 781.50 786.50 764.00 770.25 0.0M
2025-02-18 774.25 783.50 764.50 774.25 0.0M
2025-02-17 758.75 775.50 750.50 774.75 0.0M
2025-02-14 748.00 758.00 743.00 747.00 0.0M
2025-02-13 713.75 748.50 715.50 747.00 0.0M
2025-02-12 720.50 716.00 704.50 710.25 0.0M
2025-02-11 714.75 721.50 707.00 713.75 0.0M
2025-02-10 726.00 729.50 716.00 726.00 0.0M
2025-02-07 723.00 740.00 723.00 733.25 0.0M
2025-02-06 743.00 745.00 726.50 732.25 0.0M
2025-02-05 720.00 743.00 705.50 728.50 0.0M
2025-02-04 710.25 711.00 683.00 680.50 0.0M
2025-02-03 717.75 720.50 702.50 708.50 0.0M
2025-01-31 736.25 747.50 732.50 747.50 0.0M
2025-01-30 724.00 734.50 713.50 734.75 0.0M
2025-01-29 745.50 750.00 722.50 734.75 0.0M
2025-01-28 769.50 771.00 759.00 758.75 0.0M
2025-01-27 768.50 774.50 742.00 769.00 0.0M
2025-01-24 749.50 805.50 745.50 781.00 0.0M
2025-01-23 736.75 749.50 733.00 748.50 0.0M
2025-01-22 742.00 750.00 736.50 740.50 0.0M
2025-01-21 696.75 737.00 696.00 728.00 0.0M
2025-01-20 707.50 722.50 697.00 700.50 0.0M
2025-01-17 702.50 725.50 705.00 719.25 0.0M
2025-01-16 705.00 709.50 683.50 705.50 0.0M
2025-01-15 693.25 704.50 684.50 699.25 0.0M
2025-01-14 703.00 723.50 696.00 701.00 0.0M
2025-01-13 726.50 726.00 696.50 696.25 0.0M
2025-01-10 732.25 740.50 729.50 732.25 0.0M
2025-01-09 717.25 735.50 716.00 738.25 0.0M
2025-01-08 714.25 730.00 715.00 726.50 0.0M
2025-01-07 701.50 721.00 692.00 711.25 0.0M
2025-01-06 710.75 710.50 692.50 710.25 0.0M
2025-01-03 722.50 724.50 694.50 711.75 0.0M
2025-01-02 720.50 732.50 718.00 729.00 0.0M