Zalaris ASA (FRA:81Y)
Germany · Delayed Price · Currency is EUR 7.64
+0.08 (1.06%)
At close: Jan 30, 2026
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.57% | - |
| Jan 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Jan 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.10% | - |
| Jan 13, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.39% | - |
| Jan 12, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.55% | - |
| Jan 9, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.28% | - |
| Jan 8, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.09% | - |
| Jan 7, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.81% | - |
| Jan 6, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.07% | - |
| Jan 5, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.63% | - |
| Jan 2, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | - |
| Dec 30, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.82% | - |
| Dec 29, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.27% | - |
| Dec 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.96% | - |
| Dec 22, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.83% | - |
| Dec 19, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.55% | - |
| Dec 18, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.09% | - |
| Dec 17, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.08% | - |
| Dec 16, 2025 | 7.48 | 7.48 | 7.42 | 7.42 | 7.42 | -1.85% | 400 |
| Dec 15, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Dec 12, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 2.72% | - |
| Dec 11, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.08% | - |
| Dec 10, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.53% | - |
| Dec 9, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.54% | - |
| Dec 8, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.33% | - |
| Dec 5, 2025 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | -0.26% | 1,000 |
| Dec 4, 2025 | 7.58 | 7.78 | 7.56 | 7.56 | 7.56 | -0.26% | 758 |
| Dec 3, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | - |
| Dec 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.80% | - |
| Dec 1, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.53% | - |
| Nov 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.08% | - |
| Nov 27, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Nov 26, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 4.80% | - |
| Nov 25, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.56% | - |
| Nov 24, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.30% | - |
| Nov 21, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.97% | - |
| Nov 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Nov 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.85% | - |
| Nov 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.56% | - |
| Nov 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |