Zalaris ASA (FRA:81Y)
Germany · Delayed Price · Currency is EUR 9.02
+0.06 (0.67%)
Last updated: Apr 24, 2026, 8:31 PM CET
FRA:81Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.96 | 9.04 | 8.96 | 9.02 | - | 1.58% | - |
| 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% | - |
| Apr 16, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.23% | - |
| Apr 15, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% | - |
| Apr 14, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.62% | - |
| Apr 13, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.37% | - |
| Apr 10, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.39% | - |
| Apr 9, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.69% | - |
| Apr 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.64% | - |
| Apr 7, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Apr 2, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.23% | - |
| Apr 1, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.92% | - |
| Mar 31, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.93% | - |
| Mar 30, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.92% | - |
| 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% | - |