Zalaris ASA (BST:81Y)
Germany · Delayed Price · Currency is EUR 9.54
+0.38 (4.15%)
At close: Oct 30, 2026
BST:81Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.76 | 9.58 | 8.76 | 9.54 | 9.54 | 4.15% | - |
| Oct 29, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.22% | - |
| Oct 28, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.22% | - |
| Oct 27, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.88% | - |
| Oct 26, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -12.69% | - |
| Oct 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 8.79% | - |
| Oct 22, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 11.16% | - |
| Oct 21, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | -4.02% | - |
| Oct 20, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.44% | - |
| Oct 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.05% | - |
| Oct 16, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -22.16% | - |
| Oct 15, 2026 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | 4.33% | 550 |
| Oct 14, 2026 | 10.60 | 12.05 | 10.60 | 11.55 | 11.55 | 17.86% | 3,565 |
| Oct 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.41% | - |
| Oct 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4.63% | - |
| Oct 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Oct 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.21% | - |
| Oct 7, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.35% | - |
| Oct 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -10.46% | - |
| Oct 5, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.47% | - |
| Oct 2, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -7.54% | - |
| Oct 1, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 8.15% | - |
| Sep 30, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.89% | - |
| Sep 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% | - |
| Sep 28, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.22% | - |
| Sep 25, 2026 | 9.04 | 9.12 | 8.94 | 9.06 | 9.06 | - | - |
| Sep 24, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.22% | - |
| Sep 23, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |
| Sep 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% | - |
| Sep 21, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.22% | - |
| Sep 18, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% | - |
| Sep 17, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.22% | - |
| Sep 16, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.22% | - |
| Sep 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Sep 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.65% | - |
| Sep 11, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.31% | - |
| Sep 10, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.87% | - |
| Sep 9, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.88% | - |
| Sep 8, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.22% | - |
| Sep 7, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Sep 4, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.08% | - |
| Sep 3, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.07% | - |
| Sep 2, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 2.19% | - |
| Sep 1, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.08% | - |
| Aug 31, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% | - |
| Aug 28, 2026 | 9.20 | 9.22 | 9.12 | 9.20 | 9.20 | 1.55% | - |
| Aug 27, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Aug 26, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -3.00% | - |
| Aug 25, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.86% | - |
| Aug 24, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.67% | - |