Zai Lab Limited (FRA:1ZL)
Germany
· Delayed Price · Currency is EUR 16.80
+0.30 (1.82%)
At close: Dec 5, 2025
Zai Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Dec 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Dec 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -6.18% | - |
| Dec 1, 2025 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 4.71% | 165 |
| Nov 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Nov 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Nov 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Nov 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Nov 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Nov 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Nov 20, 2025 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 1.73% | 50 |
| Nov 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Nov 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | - |
| Nov 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Nov 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Nov 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Nov 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Nov 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Nov 10, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.61% | - |
| Nov 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Nov 6, 2025 | 21.00 | 21.00 | 19.80 | 19.80 | 19.80 | -10.00% | - |
| Nov 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Nov 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6.48% | - |
| Oct 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 30, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Oct 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Oct 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -6.72% | 100 |
| Oct 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.84% | - |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Oct 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| Oct 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Oct 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Oct 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Oct 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | - |
| Oct 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Oct 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Oct 8, 2025 | 27.80 | 29.40 | 27.80 | 29.40 | 29.40 | 4.26% | 10 |
| Oct 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 50 |
| Oct 6, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Oct 2, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Oct 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 6.02% | - |
| Sep 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1 |
| Sep 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Sep 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Sep 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Sep 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Sep 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Sep 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Sep 16, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Sep 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Sep 12, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 6.87% | 144 |
| Sep 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Sep 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Sep 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Sep 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.69% | - |
| Sep 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -12.14% | - |
| Sep 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 2, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 1.44% | - |
| Sep 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Aug 29, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| Aug 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.29% | - |
| Aug 27, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -2.78% | 20 |
| Aug 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Aug 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Aug 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Aug 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Aug 19, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Aug 18, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 1.32% | 200 |
| Aug 15, 2025 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 0.66% | 232 |
| Aug 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Aug 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.20% | - |
| Aug 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Aug 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Aug 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -9.94% | - |
| Aug 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Aug 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Aug 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 8.28% | - |
| Aug 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Aug 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Jul 31, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Jul 30, 2025 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | -2.92% | - |
| Jul 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.64% | - |
| Jul 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Jul 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Jul 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Jul 23, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Jul 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 6.62% | - |
| Jul 21, 2025 | 28.60 | 30.20 | 28.60 | 30.20 | 30.20 | - | 3,668 |
| Jul 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |