tiprankstipranks
ZEAL Network SE (GB:0QJQ)
LSE:0QJQ
UK Market
0QJQ
ZEAL Network
RESEARCH TOOLSreports

ZEAL Network (0QJQ) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
48.70
49.00
48.70
49.00
49.00
+0.41%
76
1.36
Apr 09, 2026
48.80
48.80
48.80
48.80
48.80
-0.40%
109
2.00
Apr 08, 2026
47.40
49.40
47.40
48.99
48.99
+2.93%
95
1.79
Apr 07, 2026
47.00
48.00
47.00
47.60
47.60
-0.83%
116
2.26
Apr 06, 2026
48.00
48.50
47.50
48.00
48.00
0.00%
0
0.00
Apr 03, 2026
48.00
48.50
47.50
48.00
48.00
0.00%
0
0.00
Apr 02, 2026
48.50
48.50
47.50
48.00
48.00
-2.64%
646
14.31
Apr 01, 2026
49.10
49.30
49.10
49.30
49.30
+0.82%
200
4.68
Mar 31, 2026
48.90
49.10
48.00
48.90
48.90
0.00%
0
0.00
Mar 30, 2026
48.00
49.10
48.00
48.90
48.90
-1.21%
21
0.50
Mar 27, 2026
49.50
49.50
49.50
49.50
49.50
0.00%
1
0.02
Mar 26, 2026
50.80
50.80
49.50
49.50
49.50
+1.02%
442
12.28
Mar 25, 2026
49.70
49.80
49.00
49.00
49.00
-2.39%
570
18.83
Mar 24, 2026
50.20
50.20
50.20
50.20
50.20
+4.37%
2
0.06
Mar 23, 2026
48.90
48.90
48.00
48.10
48.10
-0.82%
114
3.76
Mar 20, 2026
48.50
48.50
48.50
48.50
48.50
0.00%
0
0.00
Mar 19, 2026
48.50
48.50
48.50
48.50
48.50
-0.82%
10
0.30
Mar 18, 2026
49.70
49.70
48.90
48.90
48.90
-1.21%
1
0.03
Mar 17, 2026
49.50
49.80
49.50
49.50
49.50
0.00%
0
0.00
Mar 16, 2026
49.80
49.80
49.50
49.50
49.50
+2.06%
50
1.47
Mar 13, 2026
48.40
48.50
48.00
48.50
48.50
-1.42%
13
0.39
Mar 12, 2026
49.20
51.40
49.20
49.20
49.20
0.00%
0
0.00
Mar 11, 2026
49.20
51.40
49.20
49.20
49.20
0.00%
0
0.00
Mar 10, 2026
49.20
51.40
49.20
49.20
49.20
0.00%
0
0.00
Mar 09, 2026
51.40
51.40
49.20
49.20
49.20
-1.60%
1
0.03
Mar 06, 2026
49.90
50.00
49.90
50.00
50.00
+0.81%
51
1.44
Mar 05, 2026
49.60
49.60
49.00
49.60
49.60
0.00%
0
0.00
Mar 04, 2026
49.00
49.60
49.00
49.60
49.60
-3.13%
1
0.02
Mar 03, 2026
51.20
51.20
51.20
51.20
51.20
+4.07%
0
0.00
Mar 02, 2026
50.00
51.00
49.20
49.20
49.20
-2.77%
98
2.47
Feb 27, 2026
50.20
50.60
50.20
50.60
50.60
-0.39%
0
0.00
Feb 26, 2026
50.80
50.80
50.80
50.80
50.80
+0.40%
0
0.00
Feb 25, 2026
50.40
50.60
50.40
50.60
50.60
+0.80%
0
0.00
Feb 24, 2026
51.00
51.00
50.00
50.20
50.20
-0.40%
3
0.07
Feb 23, 2026
49.60
50.40
49.60
50.40
50.40
+2.44%
0
0.00
Feb 20, 2026
49.20
49.20
49.20
49.20
49.20
-1.01%
2
0.04
Feb 19, 2026
49.70
49.70
49.20
49.70
49.70
0.00%
0
0.00
Feb 18, 2026
49.20
49.70
49.20
49.70
49.70
+1.02%
0
0.00
Feb 17, 2026
49.80
50.00
49.20
49.20
49.20
+0.20%
2
0.04
Feb 16, 2026
49.80
49.90
49.20
49.90
49.90
+1.63%
1
0.02
Feb 13, 2026
49.10
49.10
49.10
49.10
49.10
0.00%
0
0.00
Feb 12, 2026
49.10
49.10
49.10
49.10
49.10
+1.03%
10
0.20
Feb 11, 2026
49.00
49.00
48.60
48.60
48.60
-1.62%
17
0.34
Feb 10, 2026
49.40
49.40
48.90
49.40
49.40
0.00%
0
0.00
Feb 09, 2026
48.90
49.40
48.90
49.40
49.40
-1.00%
1
<0.01
Feb 06, 2026
49.50
49.90
49.50
49.90
49.90
+0.40%
3
<0.01
Feb 05, 2026
49.00
49.70
49.00
49.70
49.70
+2.69%
21
0.05
Feb 04, 2026
47.40
48.40
47.30
48.40
48.40
+0.41%
121
0.31
Feb 03, 2026
48.90
48.90
48.20
48.20
48.20
+1.05%
52
0.14
Feb 02, 2026
48.90
49.60
47.70
47.70
47.70
-1.85%
103
0.27
Rows:
50