Zalaris ASA (FRA:81Y)
Germany · Delayed Price · Currency is EUR 9.12
-0.02 (-0.22%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:81Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.68% | - |
| Aug 13, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.69% | - |
| Aug 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Aug 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.53% | - |
| Aug 10, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.81% | - |
| Aug 7, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.45% | - |
| Aug 6, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.33% | - |
| Aug 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.90% | - |
| Aug 4, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.67% | - |
| Aug 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.46% | - |
| Jul 31, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 7.29% | - |
| Jul 30, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.44% | - |
| Jul 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | - |
| Jul 28, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -5.27% | - |
| Jul 27, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.07% | - |
| Jul 24, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.40% | - |
| Jul 23, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -5.95% | - |
| Jul 22, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 5.87% | - |
| Jul 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.78% | - |
| Jul 20, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.23% | - |
| Jul 17, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -4.06% | - |
| Jul 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 7.34% | - |
| Jul 15, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.40% | - |
| Jul 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | - |
| Jul 13, 2026 | 8.78 | 8.78 | 8.30 | 8.30 | 8.30 | -6.11% | 70 |
| Jul 10, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.23% | - |
| Jul 9, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.46% | - |
| Jul 8, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Jul 7, 2026 | 8.76 | 8.78 | 8.76 | 8.78 | 8.78 | 0.23% | 100 |
| Jul 6, 2026 | 8.74 | 8.76 | 8.74 | 8.76 | 8.76 | 0.23% | 201 |
| Jul 3, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% | - |
| Jul 2, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.46% | - |
| Jul 1, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.23% | - |
| Jun 30, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% | - |
| Jun 29, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.46% | - |
| 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 | - | - |