Zalaris ASA (FRA:81Y)
Germany · Delayed Price · Currency is EUR 8.76
+0.06 (0.69%)
At close: Mar 27, 2026
FRA:81Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.17% | - |
| Mar 26, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% | - |
| Mar 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.42% | - |
| Mar 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.30% | - |
| Mar 23, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.36% | - |
| Mar 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% | - |
| Mar 19, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.23% | - |
| Mar 18, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.86% | - |
| Mar 17, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.15% | - |
| Mar 16, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 3.33% | - |
| Mar 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 32.49% | - |
| Mar 12, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.25% | - |
| Mar 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.43% | - |
| Mar 10, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.92% | - |
| Mar 9, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% | - |
| Mar 6, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.24% | - |
| Mar 5, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Mar 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.92% | - |
| Mar 3, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% | - |
| Mar 2, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.31% | - |
| Feb 27, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -6.05% | - |
| Feb 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.46% | - |
| Feb 25, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.01% | - |
| Feb 24, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.87% | - |
| Feb 23, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.37% | - |
| Feb 20, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.30% | - |
| Feb 19, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.20% | - |
| Feb 18, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.48% | - |
| Feb 17, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.74% | - |
| Feb 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.43% | - |
| Feb 13, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.24% | - |
| Feb 12, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.65% | - |
| Feb 11, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.82% | - |
| Feb 10, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.95% | - |
| Feb 9, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.28% | - |
| Feb 6, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.65% | - |
| Feb 5, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -4.71% | - |
| Feb 4, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Feb 3, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.79% | - |
| Feb 2, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.79% | - |
| Jan 30, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.06% | - |
| Jan 29, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.53% | - |
| Jan 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.80% | - |
| Jan 27, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.53% | - |
| Jan 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | - |
| Jan 23, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.91% | - |
| Jan 22, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.82% | - |
| Jan 21, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.55% | - |
| Jan 20, 2026 | 7.30 | 7.32 | 7.30 | 7.32 | 7.32 | 3.68% | 65 |
| Jan 19, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% | - |