Zealand Pharma A/S (CPH:ZEAL)
Denmark
· Delayed Price · Currency is DKK 508.00
+2.20 (0.43%)
At close: Dec 5, 2025
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 509.00 | 522.40 | 508.00 | 508.00 | 508.00 | 0.43% | 238,888 |
| Dec 4, 2025 | 500.00 | 511.80 | 496.30 | 505.80 | 505.80 | 2.49% | 246,853 |
| Dec 3, 2025 | 495.10 | 507.20 | 491.10 | 493.50 | 493.50 | 1.21% | 223,153 |
| Dec 2, 2025 | 492.60 | 499.00 | 485.50 | 487.60 | 487.60 | -0.91% | 201,002 |
| Dec 1, 2025 | 515.00 | 515.00 | 490.50 | 492.10 | 492.10 | -4.71% | 395,637 |
| Nov 28, 2025 | 526.00 | 530.60 | 513.00 | 516.40 | 516.40 | -1.75% | 224,090 |
| Nov 27, 2025 | 540.20 | 544.80 | 525.60 | 525.60 | 525.60 | -2.05% | 184,545 |
| Nov 26, 2025 | 529.60 | 542.00 | 520.00 | 536.60 | 536.60 | 3.07% | 378,585 |
| Nov 25, 2025 | 525.00 | 530.00 | 503.00 | 520.60 | 520.60 | -3.77% | 656,207 |
| Nov 24, 2025 | 530.80 | 547.40 | 523.40 | 541.00 | 541.00 | 3.68% | 683,690 |
| Nov 21, 2025 | 532.00 | 535.00 | 521.20 | 521.80 | 521.80 | -4.40% | 397,582 |
| Nov 20, 2025 | 518.80 | 556.00 | 518.60 | 545.80 | 545.80 | 6.81% | 703,202 |
| Nov 19, 2025 | 503.80 | 513.40 | 502.20 | 511.00 | 511.00 | 1.96% | 246,668 |
| Nov 18, 2025 | 518.00 | 521.20 | 501.00 | 501.20 | 501.20 | -4.42% | 353,394 |
| Nov 17, 2025 | 516.20 | 542.00 | 515.00 | 524.40 | 524.40 | 2.10% | 435,005 |
| Nov 14, 2025 | 510.00 | 521.00 | 485.10 | 513.60 | 513.60 | -1.38% | 519,974 |
| Nov 13, 2025 | 492.90 | 541.00 | 488.00 | 520.80 | 520.80 | 5.17% | 824,938 |
| Nov 12, 2025 | 480.00 | 505.00 | 473.60 | 495.20 | 495.20 | 4.54% | 449,694 |
| Nov 11, 2025 | 441.70 | 475.90 | 437.90 | 473.70 | 473.70 | 8.72% | 320,057 |
| Nov 10, 2025 | 434.00 | 447.60 | 434.00 | 435.70 | 435.70 | 2.04% | 324,044 |
| Nov 7, 2025 | 424.50 | 438.60 | 424.50 | 427.00 | 427.00 | 0.59% | 364,343 |
| Nov 6, 2025 | 479.60 | 494.80 | 411.00 | 424.50 | 424.50 | -11.02% | 1,646,324 |
| Nov 5, 2025 | 495.40 | 502.60 | 477.10 | 477.10 | 477.10 | -4.69% | 481,207 |
| Nov 4, 2025 | 485.00 | 508.40 | 477.50 | 500.60 | 500.60 | 3.17% | 359,641 |
| Nov 3, 2025 | 512.60 | 522.00 | 484.40 | 485.20 | 485.20 | -5.35% | 328,311 |
| Oct 31, 2025 | 474.90 | 521.00 | 474.90 | 512.60 | 512.60 | 8.86% | 823,897 |
| Oct 30, 2025 | 463.80 | 472.60 | 458.90 | 470.90 | 470.90 | 1.09% | 282,649 |
| Oct 29, 2025 | 457.90 | 472.00 | 457.90 | 465.80 | 465.80 | 1.30% | 227,768 |
| Oct 28, 2025 | 454.50 | 461.30 | 453.70 | 459.80 | 459.80 | 0.11% | 154,835 |
| Oct 27, 2025 | 463.50 | 467.70 | 452.00 | 459.30 | 459.30 | -1.23% | 278,136 |
| Oct 24, 2025 | 465.00 | 470.90 | 458.00 | 465.00 | 465.00 | 0.04% | 189,497 |
| Oct 23, 2025 | 456.80 | 465.00 | 455.50 | 464.80 | 464.80 | 1.73% | 258,076 |
| Oct 22, 2025 | 472.00 | 475.60 | 454.80 | 456.90 | 456.90 | -3.44% | 280,600 |
| Oct 21, 2025 | 470.10 | 475.50 | 463.70 | 473.20 | 473.20 | 0.68% | 234,554 |
| Oct 20, 2025 | 458.00 | 470.00 | 455.00 | 470.00 | 470.00 | 3.96% | 410,573 |
| Oct 17, 2025 | 478.70 | 481.70 | 450.40 | 452.10 | 452.10 | -8.43% | 661,372 |
| Oct 16, 2025 | 487.90 | 500.80 | 486.30 | 493.70 | 493.70 | 2.22% | 270,563 |
| Oct 15, 2025 | 485.00 | 487.70 | 476.70 | 483.00 | 483.00 | 0.42% | 180,474 |
| Oct 14, 2025 | 490.00 | 490.00 | 478.90 | 481.00 | 481.00 | -2.51% | 236,738 |
| Oct 13, 2025 | 490.00 | 499.20 | 476.70 | 493.40 | 493.40 | -0.96% | 191,408 |
| Oct 10, 2025 | 509.80 | 509.80 | 495.40 | 498.20 | 498.20 | -1.39% | 246,164 |
| Oct 9, 2025 | 509.20 | 509.20 | 496.00 | 505.20 | 505.20 | -0.94% | 224,266 |
| Oct 8, 2025 | 497.50 | 514.80 | 494.00 | 510.00 | 510.00 | 2.08% | 192,959 |
| Oct 7, 2025 | 508.00 | 513.60 | 499.60 | 499.60 | 499.60 | -2.08% | 245,394 |
| Oct 6, 2025 | 515.00 | 516.00 | 507.00 | 510.20 | 510.20 | -0.58% | 197,335 |
| Oct 3, 2025 | 504.80 | 518.60 | 502.20 | 513.20 | 513.20 | 1.66% | 314,047 |
| Oct 2, 2025 | 505.60 | 520.00 | 502.20 | 504.80 | 504.80 | 1.98% | 441,775 |
| Oct 1, 2025 | 464.30 | 495.00 | 464.30 | 495.00 | 495.00 | 7.35% | 505,840 |
| Sep 30, 2025 | 456.50 | 467.10 | 454.50 | 461.10 | 461.10 | 1.01% | 316,732 |
| Sep 29, 2025 | 450.00 | 457.30 | 444.60 | 456.50 | 456.50 | 3.96% | 282,805 |
| Sep 26, 2025 | 443.60 | 447.00 | 434.50 | 439.10 | 439.10 | -2.40% | 289,967 |
| Sep 25, 2025 | 470.20 | 473.40 | 449.70 | 449.90 | 449.90 | -4.32% | 309,918 |
| Sep 24, 2025 | 455.60 | 471.30 | 454.80 | 470.20 | 470.20 | 3.20% | 254,937 |
| Sep 23, 2025 | 454.50 | 475.00 | 448.00 | 455.60 | 455.60 | 2.04% | 522,968 |
| Sep 22, 2025 | 471.70 | 478.00 | 443.00 | 446.50 | 446.50 | -4.47% | 438,271 |
| Sep 19, 2025 | 465.80 | 472.00 | 462.40 | 467.40 | 467.40 | 0.37% | 879,717 |
| Sep 18, 2025 | 433.80 | 468.10 | 431.30 | 465.70 | 465.70 | 8.03% | 549,847 |
| Sep 17, 2025 | 429.40 | 435.70 | 426.20 | 431.10 | 431.10 | 0.91% | 241,122 |
| Sep 16, 2025 | 428.70 | 432.80 | 425.50 | 427.20 | 427.20 | -0.35% | 274,980 |
| Sep 15, 2025 | 414.80 | 435.90 | 414.20 | 428.70 | 428.70 | 3.95% | 335,081 |
| Sep 12, 2025 | 428.00 | 430.40 | 410.10 | 412.40 | 412.40 | -4.14% | 311,209 |
| Sep 11, 2025 | 423.90 | 437.20 | 423.90 | 430.20 | 430.20 | 1.73% | 217,371 |
| Sep 10, 2025 | 423.00 | 433.50 | 418.50 | 422.90 | 422.90 | -1.19% | 339,674 |
| Sep 9, 2025 | 446.40 | 448.90 | 425.60 | 428.00 | 428.00 | -4.61% | 376,192 |
| Sep 8, 2025 | 448.00 | 454.90 | 444.50 | 448.70 | 448.70 | 0.16% | 218,306 |
| Sep 5, 2025 | 449.00 | 455.70 | 444.20 | 448.00 | 448.00 | 0.58% | 324,970 |
| Sep 4, 2025 | 456.00 | 456.00 | 432.50 | 445.40 | 445.40 | -2.32% | 438,601 |
| Sep 3, 2025 | 445.50 | 456.00 | 442.60 | 456.00 | 456.00 | 2.63% | 296,341 |
| Sep 2, 2025 | 450.00 | 453.70 | 439.40 | 444.30 | 444.30 | -1.13% | 313,137 |
| Sep 1, 2025 | 440.00 | 459.90 | 440.00 | 449.40 | 449.40 | 2.74% | 391,667 |
| Aug 29, 2025 | 441.30 | 444.40 | 432.60 | 437.40 | 437.40 | -0.91% | 271,544 |
| Aug 28, 2025 | 429.70 | 444.50 | 429.70 | 441.40 | 441.40 | 4.08% | 449,838 |
| Aug 27, 2025 | 415.30 | 428.20 | 414.80 | 424.10 | 424.10 | 1.51% | 251,616 |
| Aug 26, 2025 | 419.80 | 424.30 | 412.00 | 417.80 | 417.80 | -1.11% | 279,128 |
| Aug 25, 2025 | 420.00 | 425.20 | 413.10 | 422.50 | 422.50 | 1.42% | 250,127 |
| Aug 22, 2025 | 411.00 | 427.20 | 410.70 | 416.60 | 416.60 | 1.21% | 405,475 |
| Aug 21, 2025 | 411.30 | 413.30 | 404.00 | 411.60 | 411.60 | 0.76% | 235,315 |
| Aug 20, 2025 | 396.70 | 413.80 | 392.10 | 408.50 | 408.50 | 2.64% | 457,034 |
| Aug 19, 2025 | 394.50 | 405.30 | 391.00 | 398.00 | 398.00 | 0.76% | 511,291 |
| Aug 18, 2025 | 378.00 | 396.50 | 372.20 | 395.00 | 395.00 | 6.50% | 568,120 |
| Aug 15, 2025 | 356.00 | 373.40 | 350.40 | 370.90 | 370.90 | 5.85% | 548,684 |
| Aug 14, 2025 | 351.60 | 353.00 | 330.00 | 350.40 | 350.40 | 2.73% | 542,996 |
| Aug 13, 2025 | 343.10 | 345.30 | 337.20 | 341.10 | 341.10 | -0.58% | 309,469 |
| Aug 12, 2025 | 331.00 | 344.90 | 330.90 | 343.10 | 343.10 | 3.97% | 222,367 |
| Aug 11, 2025 | 329.50 | 335.50 | 323.50 | 330.00 | 330.00 | 0.30% | 250,713 |
| Aug 8, 2025 | 328.00 | 334.80 | 325.30 | 329.00 | 329.00 | 1.08% | 289,823 |
| Aug 7, 2025 | 308.50 | 336.90 | 306.10 | 325.50 | 325.50 | 4.73% | 421,465 |
| Aug 6, 2025 | 325.00 | 328.40 | 310.00 | 310.80 | 310.80 | -3.57% | 310,831 |
| Aug 5, 2025 | 338.80 | 339.60 | 321.10 | 322.30 | 322.30 | -3.47% | 247,595 |
| Aug 4, 2025 | 332.40 | 341.10 | 331.00 | 333.90 | 333.90 | 1.95% | 260,465 |
| Aug 1, 2025 | 332.50 | 335.10 | 314.00 | 327.50 | 327.50 | -4.71% | 598,659 |
| Jul 31, 2025 | 340.30 | 347.10 | 337.00 | 343.70 | 343.70 | 0.47% | 264,891 |
| Jul 30, 2025 | 353.00 | 353.00 | 339.60 | 342.10 | 342.10 | -2.67% | 277,525 |
| Jul 29, 2025 | 375.00 | 375.90 | 343.80 | 351.50 | 351.50 | -6.94% | 611,516 |
| Jul 28, 2025 | 384.70 | 389.90 | 377.40 | 377.70 | 377.70 | 0.80% | 290,322 |
| Jul 25, 2025 | 387.00 | 392.00 | 374.40 | 374.70 | 374.70 | -3.15% | 309,941 |
| Jul 24, 2025 | 370.00 | 394.40 | 370.00 | 386.90 | 386.90 | 4.71% | 443,803 |
| Jul 23, 2025 | 356.20 | 372.00 | 355.70 | 369.50 | 369.50 | 4.85% | 448,468 |
| Jul 22, 2025 | 347.30 | 353.30 | 342.20 | 352.40 | 352.40 | 0.89% | 294,420 |
| Jul 21, 2025 | 360.70 | 362.10 | 346.70 | 349.30 | 349.30 | -3.80% | 473,582 |