ZEAL Network SE (FRA:TIMA)
Germany
· Delayed Price · Currency is EUR 48.80
+0.30 (0.62%)
At close: Dec 5, 2025
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | 0.62% | 41 |
| Dec 4, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.42% | - |
| Dec 3, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Dec 2, 2025 | 49.50 | 49.60 | 49.50 | 49.60 | 49.60 | 0.40% | 250 |
| Dec 1, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.44% | - |
| Nov 28, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -1.02% | - |
| Nov 27, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 3.36% | - |
| Nov 26, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.21% | - |
| Nov 25, 2025 | 47.10 | 47.70 | 47.10 | 47.70 | 47.70 | -0.62% | 151 |
| Nov 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.21% | - |
| Nov 21, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.84% | - |
| Nov 20, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.25% | - |
| Nov 19, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.21% | - |
| Nov 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| Nov 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.20% | - |
| Nov 14, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.61% | - |
| Nov 13, 2025 | 49.40 | 49.40 | 49.00 | 49.00 | 49.00 | - | 1,000 |
| Nov 12, 2025 | 48.30 | 49.00 | 48.30 | 49.00 | 49.00 | -0.81% | 200 |
| Nov 11, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Nov 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.61% | - |
| Nov 7, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 2.08% | - |
| Nov 6, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -2.04% | - |
| Nov 5, 2025 | 48.50 | 49.10 | 48.50 | 49.10 | 49.10 | 1.87% | 38 |
| Nov 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.21% | - |
| Nov 3, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.90% | - |
| Oct 31, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Oct 30, 2025 | 47.60 | 48.60 | 47.40 | 47.40 | 47.40 | -0.42% | 1,000 |
| Oct 29, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.86% | - |
| Oct 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Oct 27, 2025 | 48.80 | 48.80 | 48.50 | 48.50 | 48.50 | 0.83% | - |
| Oct 24, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.21% | - |
| Oct 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Oct 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Oct 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.79% | - |
| Oct 20, 2025 | 49.60 | 50.20 | 49.60 | 50.20 | 50.20 | 1.83% | 32 |
| Oct 17, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -1.79% | - |
| Oct 16, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 3.08% | - |
| Oct 15, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -4.13% | - |
| Oct 14, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 4.53% | - |
| Oct 13, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.82% | - |
| Oct 10, 2025 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | -1.39% | 230 |
| Oct 9, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -2.71% | - |
| Oct 8, 2025 | 49.90 | 51.60 | 49.90 | 51.60 | 51.60 | 3.20% | 540 |
| Oct 7, 2025 | 49.30 | 50.00 | 49.30 | 50.00 | 50.00 | 0.20% | 53 |
| Oct 6, 2025 | 49.00 | 49.90 | 49.00 | 49.90 | 49.90 | 0.20% | 10 |
| Oct 3, 2025 | 48.60 | 49.80 | 48.60 | 49.80 | 49.80 | 2.68% | 139 |
| Oct 2, 2025 | 48.80 | 48.80 | 48.50 | 48.50 | 48.50 | -2.41% | - |
| Oct 1, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.61% | 3 |
| Sep 30, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.86% | - |
| Sep 29, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.61% | - |
| Sep 26, 2025 | 49.10 | 49.80 | 49.10 | 49.80 | 49.80 | 0.61% | 161 |
| Sep 25, 2025 | 49.20 | 49.50 | 49.20 | 49.50 | 49.50 | -0.20% | 10 |
| Sep 24, 2025 | 47.90 | 49.60 | 47.90 | 49.60 | 49.60 | 3.12% | 40 |
| Sep 23, 2025 | 48.90 | 48.90 | 48.10 | 48.10 | 48.10 | -1.84% | 20 |
| Sep 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Sep 19, 2025 | 47.50 | 49.20 | 47.50 | 49.20 | 49.20 | 10.56% | 80 |
| Sep 18, 2025 | 43.90 | 44.80 | 43.90 | 44.50 | 44.50 | -0.45% | 670 |
| Sep 17, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.90% | - |
| Sep 16, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -3.06% | - |
| Sep 15, 2025 | 45.20 | 45.70 | 45.20 | 45.70 | 45.70 | 3.86% | - |
| Sep 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Sep 11, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Sep 10, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Sep 9, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.52% | - |
| Sep 8, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 5.58% | 50 |
| Sep 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Sep 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.68% | - |
| Sep 3, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.77% | - |
| Sep 2, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.31% | - |
| Sep 1, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 2.01% | - |
| Aug 29, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.10% | - |
| Aug 28, 2025 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | -0.22% | 11 |
| Aug 27, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | -0.22% | 20 |
| Aug 26, 2025 | 45.20 | 45.50 | 45.20 | 45.50 | 45.50 | -0.22% | 130 |
| Aug 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Aug 22, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.65% | - |
| Aug 21, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.22% | - |
| Aug 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.22% | - |
| Aug 19, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.44% | - |
| Aug 18, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.22% | - |
| Aug 15, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Aug 14, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| Aug 13, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Aug 12, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Aug 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Aug 8, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.12% | 470 |
| Aug 7, 2025 | 47.50 | 47.50 | 47.20 | 47.20 | 47.20 | 0.85% | 470 |
| Aug 6, 2025 | 45.90 | 46.80 | 45.90 | 46.80 | 46.80 | -0.21% | 30 |
| Aug 5, 2025 | 45.80 | 46.90 | 45.80 | 46.90 | 46.90 | -0.42% | 40 |
| Aug 4, 2025 | 46.70 | 47.10 | 46.70 | 47.10 | 47.10 | -1.67% | - |
| Aug 1, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 1.05% | - |
| Jul 31, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.46% | - |
| Jul 30, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.84% | - |
| Jul 29, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.21% | - |
| Jul 28, 2025 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | -0.42% | 60 |
| Jul 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Jul 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | - |
| Jul 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Jul 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.04% | - |
| Jul 21, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.21% | - |