Zealand Pharma A/S (CPH:ZEAL)
Denmark
· Delayed Price · Currency is DKK 309.00
+5.90 (1.95%)
Apr 28, 2026, 4:59 PM CET
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 306.00 | 325.00 | 295.00 | 309.00 | 309.00 | 1.95% | 700,557 |
| Apr 27, 2026 | 303.50 | 305.90 | 297.20 | 303.10 | 303.10 | -0.07% | 180,263 |
| Apr 24, 2026 | 303.00 | 306.10 | 296.50 | 303.30 | 303.30 | -0.66% | 183,051 |
| Apr 23, 2026 | 301.10 | 312.50 | 298.00 | 305.30 | 305.30 | -0.29% | 259,994 |
| Apr 22, 2026 | 306.40 | 309.60 | 304.50 | 306.20 | 306.20 | 1.80% | 209,895 |
| Apr 21, 2026 | 319.00 | 320.20 | 300.80 | 300.80 | 300.80 | -4.90% | 320,754 |
| Apr 20, 2026 | 323.30 | 328.80 | 315.20 | 316.30 | 316.30 | -3.95% | 312,466 |
| Apr 17, 2026 | 316.30 | 331.00 | 314.80 | 329.30 | 329.30 | 4.54% | 587,003 |
| Apr 16, 2026 | 304.00 | 317.10 | 304.00 | 315.00 | 315.00 | 5.04% | 346,500 |
| Apr 15, 2026 | 297.50 | 312.30 | 297.00 | 299.90 | 299.90 | 1.15% | 395,240 |
| Apr 14, 2026 | 292.00 | 296.80 | 289.40 | 296.50 | 296.50 | 2.77% | 276,954 |
| Apr 13, 2026 | 281.20 | 291.60 | 276.60 | 288.50 | 288.50 | 0.24% | 327,537 |
| Apr 10, 2026 | 298.20 | 302.30 | 286.00 | 287.80 | 287.80 | -3.03% | 246,807 |
| Apr 9, 2026 | 293.00 | 296.80 | 285.50 | 296.80 | 296.80 | 0.41% | 244,052 |
| Apr 8, 2026 | 292.00 | 298.00 | 288.00 | 295.60 | 295.60 | 6.75% | 433,181 |
| Apr 7, 2026 | 297.00 | 297.80 | 274.00 | 276.90 | 276.90 | -7.08% | 396,564 |
| Apr 1, 2026 | 301.50 | 306.80 | 298.00 | 298.00 | 298.00 | 1.02% | 306,814 |
| Mar 31, 2026 | 294.00 | 299.90 | 289.00 | 295.00 | 295.00 | 0.34% | 238,850 |
| Mar 30, 2026 | 287.50 | 294.00 | 284.80 | 294.00 | 294.00 | 2.08% | 293,214 |
| Mar 27, 2026 | 289.90 | 292.60 | 281.40 | 288.00 | 288.00 | 0.03% | 244,583 |
| Mar 26, 2026 | 283.40 | 295.10 | 280.60 | 287.90 | 287.90 | 0.07% | 309,113 |
| Mar 25, 2026 | 287.00 | 289.90 | 278.30 | 287.70 | 287.70 | 2.57% | 294,399 |
| Mar 24, 2026 | 277.30 | 281.40 | 271.20 | 280.50 | 280.50 | 0.32% | 325,888 |
| Mar 23, 2026 | 279.60 | 292.90 | 268.30 | 279.60 | 279.60 | -2.78% | 400,577 |
| Mar 20, 2026 | 279.70 | 289.30 | 272.40 | 287.60 | 287.60 | 2.82% | 598,355 |
| Mar 19, 2026 | 282.00 | 288.10 | 276.10 | 279.70 | 279.70 | -0.29% | 348,415 |
| Mar 18, 2026 | 298.00 | 299.10 | 279.20 | 280.50 | 280.50 | -5.75% | 481,729 |
| Mar 17, 2026 | 286.40 | 303.70 | 286.30 | 297.60 | 297.60 | 5.08% | 526,594 |
| Mar 16, 2026 | 269.10 | 283.20 | 268.60 | 283.20 | 283.20 | 5.59% | 487,979 |
| Mar 13, 2026 | 262.60 | 271.80 | 261.80 | 268.20 | 268.20 | 2.05% | 468,447 |
| Mar 12, 2026 | 271.00 | 271.00 | 259.00 | 262.80 | 262.80 | -2.67% | 414,558 |
| Mar 11, 2026 | 259.70 | 272.30 | 255.80 | 270.00 | 270.00 | 3.97% | 549,026 |
| Mar 10, 2026 | 262.20 | 271.90 | 257.20 | 259.70 | 259.70 | 1.52% | 562,230 |
| Mar 9, 2026 | 234.00 | 256.40 | 233.50 | 255.80 | 255.80 | 8.90% | 1,214,524 |
| Mar 6, 2026 | 276.90 | 279.00 | 234.90 | 234.90 | 234.90 | -36.38% | 3,364,160 |
| Mar 5, 2026 | 375.40 | 376.00 | 367.40 | 369.20 | 369.20 | -0.62% | 155,917 |
| Mar 4, 2026 | 358.60 | 373.00 | 357.50 | 371.50 | 371.50 | 4.21% | 190,858 |
| Mar 3, 2026 | 364.00 | 364.90 | 349.10 | 356.50 | 356.50 | -2.94% | 255,939 |
| Mar 2, 2026 | 361.00 | 368.30 | 358.10 | 367.30 | 367.30 | 0.96% | 208,631 |
| Feb 27, 2026 | 360.00 | 363.80 | 358.10 | 363.80 | 363.80 | 1.06% | 199,053 |
| Feb 26, 2026 | 359.50 | 366.00 | 357.50 | 360.00 | 360.00 | 0.14% | 167,687 |
| Feb 25, 2026 | 364.00 | 368.60 | 357.80 | 359.50 | 359.50 | -1.56% | 236,336 |
| Feb 24, 2026 | 374.50 | 376.30 | 361.10 | 365.20 | 365.20 | -3.46% | 278,442 |
| Feb 23, 2026 | 394.00 | 394.10 | 365.00 | 378.30 | 378.30 | -3.72% | 601,702 |
| Feb 20, 2026 | 384.60 | 403.60 | 383.20 | 392.90 | 392.90 | 2.64% | 582,642 |
| Feb 19, 2026 | 405.00 | 407.00 | 372.30 | 382.80 | 382.80 | -3.43% | 694,714 |
| Feb 18, 2026 | 391.30 | 396.40 | 383.50 | 396.40 | 396.40 | 2.16% | 300,390 |
| Feb 17, 2026 | 390.00 | 392.90 | 386.30 | 388.00 | 388.00 | -0.54% | 347,565 |
| Feb 16, 2026 | 403.00 | 405.00 | 390.10 | 390.10 | 390.10 | -2.40% | 191,864 |
| Feb 13, 2026 | 400.00 | 404.00 | 390.10 | 399.70 | 399.70 | -2.20% | 506,456 |
| Feb 12, 2026 | 408.20 | 420.10 | 407.50 | 408.70 | 408.70 | 1.31% | 356,085 |
| Feb 11, 2026 | 415.00 | 418.00 | 403.20 | 403.40 | 403.40 | -3.77% | 288,063 |
| Feb 10, 2026 | 416.00 | 423.70 | 412.20 | 419.20 | 419.20 | 0.79% | 209,150 |
| Feb 9, 2026 | 417.60 | 428.00 | 415.90 | 415.90 | 415.90 | 2.11% | 289,058 |
| Feb 6, 2026 | 400.00 | 407.50 | 398.70 | 407.30 | 407.30 | 1.98% | 251,818 |
| Feb 5, 2026 | 426.80 | 426.80 | 391.90 | 399.40 | 399.40 | -7.18% | 537,628 |
| Feb 4, 2026 | 420.70 | 447.50 | 406.90 | 430.30 | 430.30 | -0.85% | 469,538 |
| Feb 3, 2026 | 430.00 | 439.90 | 427.70 | 434.00 | 434.00 | 1.52% | 300,156 |
| Feb 2, 2026 | 419.90 | 427.50 | 410.20 | 427.50 | 427.50 | 1.76% | 233,119 |
| Jan 30, 2026 | 409.60 | 430.70 | 409.00 | 420.10 | 420.10 | 1.99% | 309,043 |
| Jan 29, 2026 | 407.00 | 417.20 | 403.10 | 411.90 | 411.90 | 0.56% | 235,954 |
| Jan 28, 2026 | 427.00 | 428.80 | 407.10 | 409.60 | 409.60 | -4.07% | 215,434 |
| Jan 27, 2026 | 419.00 | 429.10 | 417.50 | 427.00 | 427.00 | 2.15% | 221,370 |
| Jan 26, 2026 | 422.30 | 422.50 | 413.50 | 418.00 | 418.00 | -1.88% | 265,399 |
| Jan 23, 2026 | 434.30 | 442.80 | 422.00 | 426.00 | 426.00 | -1.78% | 275,622 |
| Jan 22, 2026 | 423.50 | 434.00 | 415.40 | 433.70 | 433.70 | 5.86% | 392,195 |
| Jan 21, 2026 | 406.90 | 412.80 | 400.00 | 409.70 | 409.70 | 0.66% | 223,676 |
| Jan 20, 2026 | 397.60 | 407.00 | 393.90 | 407.00 | 407.00 | 1.70% | 280,538 |
| Jan 19, 2026 | 401.10 | 408.00 | 395.80 | 400.20 | 400.20 | -4.60% | 445,634 |
| Jan 16, 2026 | 407.30 | 420.50 | 406.90 | 419.50 | 419.50 | 3.00% | 266,027 |
| Jan 15, 2026 | 419.00 | 420.50 | 404.00 | 407.30 | 407.30 | -1.50% | 263,489 |
| Jan 14, 2026 | 414.30 | 425.30 | 410.80 | 413.50 | 413.50 | 0.85% | 301,560 |
| Jan 13, 2026 | 410.50 | 417.50 | 407.70 | 410.00 | 410.00 | -0.12% | 240,218 |
| Jan 12, 2026 | 419.90 | 419.90 | 405.10 | 410.50 | 410.50 | -2.24% | 280,780 |
| Jan 9, 2026 | 421.30 | 433.80 | 412.10 | 419.90 | 419.90 | -1.06% | 541,836 |
| Jan 8, 2026 | 424.00 | 433.60 | 415.20 | 424.40 | 424.40 | 0.07% | 335,173 |
| Jan 7, 2026 | 431.70 | 431.70 | 390.50 | 424.10 | 424.10 | -1.76% | 1,010,004 |
| Jan 6, 2026 | 450.40 | 463.60 | 429.40 | 431.70 | 431.70 | -3.51% | 822,118 |
| Jan 5, 2026 | 461.80 | 477.00 | 445.70 | 447.40 | 447.40 | -2.76% | 586,145 |
| Jan 2, 2026 | 470.90 | 478.50 | 460.10 | 460.10 | 460.10 | -1.35% | 295,332 |
| Dec 30, 2025 | 481.10 | 483.10 | 463.70 | 466.40 | 466.40 | -3.58% | 385,671 |
| Dec 29, 2025 | 487.00 | 497.30 | 482.60 | 483.70 | 483.70 | 0.14% | 222,274 |
| Dec 23, 2025 | 477.10 | 493.50 | 475.00 | 483.00 | 483.00 | 1.60% | 290,895 |
| Dec 22, 2025 | 475.20 | 482.60 | 470.20 | 475.40 | 475.40 | 0.02% | 180,428 |
| Dec 19, 2025 | 467.00 | 475.30 | 465.10 | 475.30 | 475.30 | 1.93% | 596,366 |
| Dec 18, 2025 | 458.10 | 472.00 | 456.00 | 466.30 | 466.30 | 0.93% | 229,120 |
| Dec 17, 2025 | 469.60 | 473.70 | 458.90 | 462.00 | 462.00 | -1.62% | 337,266 |
| Dec 16, 2025 | 483.20 | 487.70 | 466.00 | 469.60 | 469.60 | -3.43% | 351,495 |
| Dec 15, 2025 | 492.80 | 497.00 | 477.00 | 486.30 | 486.30 | -1.32% | 379,043 |
| Dec 12, 2025 | 514.20 | 517.20 | 491.50 | 492.80 | 492.80 | -4.16% | 478,306 |
| Dec 11, 2025 | 519.60 | 525.00 | 503.80 | 514.20 | 514.20 | 0.43% | 366,871 |
| Dec 10, 2025 | 506.00 | 514.20 | 494.30 | 512.00 | 512.00 | 1.19% | 296,513 |
| Dec 9, 2025 | 531.40 | 531.40 | 500.20 | 506.00 | 506.00 | -3.69% | 329,770 |
| Dec 8, 2025 | 509.80 | 532.00 | 505.40 | 525.40 | 525.40 | 3.43% | 333,308 |
| 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% | 226,680 |