Zalaris ASA (FRA:81Y)
Germany · Delayed Price · Currency is EUR 8.76
-0.08 (-0.90%)
At close: Jun 26, 2026
FRA:81Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.90% | - |
| Jun 25, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.90% | - |
| Jun 24, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Jun 23, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Jun 22, 2026 | 8.88 | 8.92 | 8.88 | 8.92 | 8.92 | 0.90% | 15 |
| Jun 19, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.34% | - |
| Jun 18, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | - |
| Jun 17, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.45% | - |
| Jun 16, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.33% | - |
| Jun 15, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -3.62% | - |
| Jun 12, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 4.69% | - |
| Jun 11, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -3.03% | - |
| Jun 10, 2026 | 8.92 | 9.24 | 8.92 | 9.24 | 9.24 | 1.09% | 10 |
| Jun 9, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.56% | - |
| Jun 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% | - |
| Jun 5, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% | - |
| Jun 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% | - |
| Jun 3, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.09% | - |
| Jun 2, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.22% | - |
| Jun 1, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -5.37% | - |
| May 29, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 7.32% | - |
| May 28, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.35% | - |
| May 27, 2026 | 9.06 | 9.10 | 8.90 | 8.90 | 8.90 | -2.20% | 2,500 |
| May 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.22% | - |
| May 25, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.44% | - |
| May 22, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.10% | - |
| May 21, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% | - |
| May 20, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.22% | - |
| May 19, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.89% | - |
| May 18, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.88% | - |
| May 15, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.31% | - |
| May 14, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.66% | - |
| May 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.56% | - |
| May 12, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.88% | - |
| May 11, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.57% | - |
| May 8, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.45% | - |
| May 7, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.10% | - |
| May 6, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.34% | - |
| May 5, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.45% | - |
| May 4, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.13% | - |
| Apr 30, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.45% | - |
| Apr 29, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% | - |
| Apr 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% | - |
| Apr 23, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% | - |
| Apr 22, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Apr 21, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.61% | - |
| Apr 20, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.13% | - |
| Apr 17, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.68% | - |