Zalaris ASA (FRA:81Y)
Germany · Delayed Price · Currency is EUR 8.52
-0.88 (-9.36%)
Last updated: Oct 23, 2026, 8:11 AM CEST
FRA:81Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -9.36% | 1,426 |
| Oct 22, 2026 | 8.76 | 9.50 | 8.76 | 9.40 | 9.40 | 9.30% | 1,426 |
| Oct 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -9.47% | - |
| Oct 20, 2026 | 12.15 | 12.15 | 9.50 | 9.50 | 9.50 | -21.81% | 1,628 |
| Oct 19, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | - |
| Oct 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% | - |
| Oct 15, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.09% | - |
| Oct 14, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 7.72% | - |
| Oct 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% | - |
| Oct 12, 2026 | 9.62 | 9.94 | 9.62 | 9.94 | 9.94 | 5.30% | 119 |
| Oct 9, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -3.67% | - |
| Oct 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -5.31% | - |
| Oct 7, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.99% | - |
| Oct 6, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.20% | - |
| Oct 5, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Oct 2, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.88% | - |
| Oct 1, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.44% | - |
| Sep 30, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |
| Sep 29, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.44% | - |
| Sep 28, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% | - |
| Sep 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.22% | - |
| Sep 24, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Sep 23, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Sep 22, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Sep 21, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Sep 18, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.08% | - |
| Sep 17, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.66% | - |
| Sep 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.08% | - |
| Sep 15, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.43% | - |
| Sep 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.31% | - |
| Sep 11, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.86% | - |
| Sep 10, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.65% | - |
| Sep 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% | - |
| Sep 8, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.22% | - |
| Sep 7, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.86% | - |
| Sep 4, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.07% | - |
| Sep 3, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.96% | - |
| Sep 2, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -2.96% | - |
| Sep 1, 2026 | 9.28 | 9.46 | 9.28 | 9.46 | 9.46 | 1.94% | 217 |
| Aug 31, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.53% | - |
| Aug 28, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% | - |
| Aug 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.22% | - |
| Aug 26, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.22% | - |
| Aug 25, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.66% | - |
| Aug 24, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% | - |
| Aug 21, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.44% | - |
| Aug 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.44% | - |
| Aug 19, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.88% | - |
| Aug 18, 2026 | 9.06 | 9.14 | 9.06 | 9.14 | 9.14 | 5.06% | 10 |
| Aug 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.36% | - |