ZEAL Network(GB:0QJQ)
€41.80+0.30 (+0.72%)
GB:0QJQ
ZEAL Network historical prices
€41.80
At close:+0.30 (+0.72%)
ZEAL Network (0QJQ) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.30 | 41.80 | 41.30 | 41.80 | 41.80 | +0.72% | 12 | 0.03 |
| Nov 12, 2026 | 43.30 | 43.30 | 41.50 | 41.50 | 41.50 | -3.26% | 155 | 0.40 |
| Nov 11, 2026 | 40.60 | 44.60 | 40.60 | 42.90 | 42.90 | +6.66% | 474 | 1.23 |
| Nov 10, 2026 | 40.80 | 40.80 | 40.10 | 40.22 | 40.22 | +2.60% | 1,120 | 3.06 |
| Nov 09, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | +2.81% | 0 | 0.00 |
| Nov 06, 2026 | 39.00 | 39.40 | 38.80 | 39.20 | 39.20 | +1.03% | 125 | 0.34 |
| Nov 05, 2026 | 39.60 | 39.70 | 38.80 | 38.80 | 38.80 | -2.51% | 10,382 | 51.88 |
| Nov 04, 2026 | 40.00 | 40.20 | 39.80 | 39.80 | 39.80 | -0.75% | 315 | 1.61 |
| Nov 03, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.50% | 0 | 0.00 |
| Nov 02, 2026 | 40.00 | 40.30 | 39.50 | 40.30 | 40.30 | +2.28% | 0 | 0.00 |
| Oct 30, 2026 | 38.90 | 39.70 | 38.90 | 39.40 | 39.40 | 0.00% | 197 | 0.72 |
| Oct 29, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 1 | 0.00 |
| Oct 28, 2026 | 39.90 | 39.90 | 39.40 | 39.60 | 39.60 | +1.02% | 82 | 0.28 |
| Oct 27, 2026 | 40.00 | 40.00 | 39.20 | 39.20 | 39.20 | -1.26% | 1 | 0.00 |
| Oct 26, 2026 | 39.80 | 40.20 | 39.70 | 39.70 | 39.70 | -0.25% | 0 | 0.00 |
| Oct 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | +1.27% | 0 | 0.00 |
| Oct 22, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | +0.26% | 0 | 0.00 |
| Oct 21, 2026 | 39.10 | 39.20 | 39.10 | 39.20 | 39.20 | -0.25% | 325 | 1.11 |
| Oct 20, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.50% | 20 | 0.07 |
| Oct 19, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.75% | 0 | 0.00 |
| Oct 16, 2026 | 39.90 | 40.20 | 39.90 | 40.20 | 40.20 | +1.01% | 1 | 0.00 |
| Oct 15, 2026 | 40.50 | 40.50 | 39.80 | 39.80 | 39.80 | +1.02% | 200 | 0.69 |
| Oct 14, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.25% | 0 | 0.00 |
| Oct 13, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.50% | 0 | 0.00 |
| Oct 12, 2026 | 38.80 | 39.90 | 38.80 | 39.70 | 39.70 | +1.79% | 61 | 0.09 |
| Oct 09, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | -2.50% | 101 | 0.15 |
| Oct 08, 2026 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | -0.25% | 101 | 0.15 |
| Oct 07, 2026 | 40.50 | 40.50 | 40.00 | 40.10 | 40.10 | +0.50% | 4 | 0.01 |
| Oct 06, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.50% | 0 | 0.00 |
| Oct 05, 2026 | 39.00 | 40.10 | 39.00 | 40.10 | 40.10 | +0.25% | 29 | 0.03 |
| Oct 02, 2026 | 40.70 | 40.70 | 40.00 | 40.00 | 40.00 | -1.48% | 90 | 0.09 |
| Oct 01, 2026 | 41.20 | 41.20 | 40.50 | 40.60 | 40.60 | +0.25% | 200 | 0.20 |
| Sep 30, 2026 | 40.50 | 40.60 | 40.20 | 40.50 | 40.50 | +4.65% | 906 | 0.84 |
| Sep 29, 2026 | 40.00 | 40.80 | 38.70 | 38.70 | 38.70 | -6.75% | 120 | 0.11 |
| Sep 28, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -2.35% | 0 | 0.00 |
| Sep 25, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | +1.92% | 0 | 0.00 |
| Sep 24, 2026 | 41.30 | 41.70 | 41.30 | 41.70 | 41.70 | -1.18% | 0 | 0.00 |
| Sep 23, 2026 | 42.20 | 42.50 | 41.80 | 42.20 | 42.20 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 42.50 | 42.50 | 41.80 | 42.20 | 42.20 | 0.00% | 11 | 0.01 |
| Sep 21, 2026 | 42.50 | 42.50 | 42.20 | 42.20 | 42.20 | -0.47% | 56 | 0.04 |
| Sep 18, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -0.93% | 2 | 0.00 |
| Sep 17, 2026 | 42.80 | 43.20 | 42.80 | 42.80 | 42.80 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | +0.47% | 0 | 0.00 |
| Sep 15, 2026 | 42.60 | 42.70 | 42.60 | 42.60 | 42.60 | -0.47% | 13 | 0.01 |
| Sep 14, 2026 | 42.70 | 42.80 | 42.70 | 42.80 | 42.80 | -0.70% | 39 | 0.03 |
| Sep 11, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | +0.70% | 28 | 0.02 |
| Sep 09, 2026 | 42.80 | 42.90 | 42.30 | 42.80 | 42.80 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 42.80 | 42.90 | 42.30 | 42.80 | 42.80 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 42.90 | 42.90 | 42.30 | 42.80 | 42.80 | 0.00% | 101 | 0.08 |
