ZEAL Network SE - 0QJQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	44.4	44.6	44.1	45.1	44.1	15
September 04, 2025	44.5	44.5	44.5	44.5	44.5	3
September 02, 2025	45.9	45	45	45.9	45	6
September 01, 2025	46.4	46.2	46.2	46.4	46.2	41
August 29, 2025	45.1	45	45	45.7	44.2	33
August 22, 2025	45.6	45.6	45.6	45.6	45.6	0
August 21, 2025	46.5	46.5	46.5	46.5	46.5	0
August 20, 2025	45.9	46	46	46.4	45.9	56
August 19, 2025	47	47	47	47	47	12
August 18, 2025	46.2	46.2	46.2	46.5	46.2	3
August 15, 2025	45.8	45.8	45.8	45.8	45.8	2
August 14, 2025	45.1	45.1	45.1	45.1	45.1	0
August 13, 2025	46.3	46.6	46.6	46.6	46.3	0
August 12, 2025	46.4	47.2	47.2	47.2	46.4	6
August 11, 2025	46.4	46.9	46.9	46.9	46.4	10
August 08, 2025	46.1	46.8	46.8	46.8	46.1	20
August 07, 2025	46	46.6	46.6	47.3	46	40
August 06, 2025	46.4	46.8	46.8	47	46.4	20
August 05, 2025	46	46.8	46.8	46.8	46	1
August 04, 2025	47.5	46	46	47.5	45.7	49
August 01, 2025	48.6	47.2	47.2	48.6	46.8	60
July 31, 2025	48.2	47.7	47.7	48.2	47.7	3
July 30, 2025	48.4	48.3	48.3	48.4	47.9	1
July 29, 2025	48	47.9	47.9	48.4	47.9	9
July 28, 2025	48.5	48.4	48.4	48.5	48.4	12
July 25, 2025	48.6	48	48	48.6	48	4
July 24, 2025	48	48	48	48.5	48	32
July 23, 2025	48.4	48.4	48.4	48.4	48.4	33
July 22, 2025	48.1	48	48	48.1	48	35
July 21, 2025	48.8	48.6	48.6	48.8	48	30
July 18, 2025	48	48.1	48.1	48.6	48	26
July 17, 2025	48.4	48.1	48.1	48.7	48	15
July 16, 2025	48.6	48.4	48.4	48.8	47.8	284
July 15, 2025	47.8	48	48	48.1	47.8	25
July 11, 2025	47	47.5	47.5	47.7	47	1
July 10, 2025	47.7	47.4	47.4	47.7	47.4	120
July 08, 2025	46.1	46.3	46.3	47.1	46.1	120
July 07, 2025	47.2	47.1	47.1	47.2	47.1	2
July 04, 2025	47.5	47.3	47.3	47.5	47.3	18
July 03, 2025	47.3	47.3	47.3	47.3	46.8	35
July 02, 2025	47	46.3	46.3	47.9	46.3	185
July 01, 2025	48.9	46.8	46.8	48.9	46.8	372
June 30, 2025	47.7	48.5	48.5	48.5	47.2	56
June 27, 2025	46.4	47.5	47.5	47.5	46.4	28
June 26, 2025	46.6	46.6	46.6	46.6	46.6	24
June 25, 2025	46.6	46.6	46.6	46.6	46.6	22
June 24, 2025	47	47	47	47	46.3	20
June 23, 2025	46.4	46.4	46.4	46.4	46.4	2
June 20, 2025	46.1	46.3	46.3	46.3	46.1	31
June 19, 2025	46.4	46.4	46.4	46.4	46.4	2
June 18, 2025	47	46.3	46.3	47	46.3	1
June 17, 2025	46.7	46.7	46.7	46.7	46.7	1
June 16, 2025	46.9	46.3	46.3	46.9	46.3	1
June 13, 2025	46.9	47.8	47.8	48.2	46.9	52
June 11, 2025	45	46.7	46.7	46.7	45	21
June 10, 2025	45.7	45.7	45.7	45.7	45.7	1
June 09, 2025	45.8	46.7	46.7	46.7	45.8	35
June 06, 2025	45.8	46	46	47.4	45.8	36
June 04, 2025	46.8	46.6	46.6	46.8	46.1	24
June 03, 2025	47.1	46.7	46.7	47.1	46.2	18

ZEAL Network SE (0QJQ.L) LSE