Zalaris ASA (LON:0QWF)
London · Delayed Price · Currency is GBP · Price in NOK 77.80
+0.40 (0.52%)
At close: Sep 16, 2025
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | 0.52% | 97 |
| Sep 15, 2025 | 76.70 | 77.50 | 76.20 | 77.40 | 77.40 | 0.52% | 5,222 |
| Sep 11, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.13% | 40 |
| Sep 10, 2025 | 75.80 | 76.90 | 75.80 | 76.90 | 76.90 | 3.36% | 4,592 |
| Sep 9, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.53% | 17,106 |
| Sep 8, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.13% | 1,500 |
| Sep 5, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.27% | 88 |
| Sep 4, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.95% | 68 |
| Sep 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.39% | 195 |
| Sep 1, 2025 | 75.60 | 76.60 | 75.60 | 76.60 | 76.60 | -3.53% | 1,141 |
| Aug 29, 2025 | 80.00 | 80.00 | 78.60 | 79.40 | 79.40 | -0.75% | 593 |
| Aug 28, 2025 | 80.00 | 80.00 | 79.80 | 80.00 | 80.00 | -0.50% | 1,396 |
| Aug 27, 2025 | 81.00 | 81.00 | 80.40 | 80.40 | 80.40 | -0.74% | 2,375 |
| Aug 26, 2025 | 80.80 | 81.00 | 80.80 | 81.00 | 81.00 | 1.50% | 479 |
| Aug 25, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.53% | 24 |
| Aug 22, 2025 | 78.20 | 78.60 | 78.20 | 78.60 | 78.60 | 2.34% | 1,158 |
| Aug 21, 2025 | 76.20 | 76.80 | 76.20 | 76.80 | 76.80 | - | 62 |
| Aug 20, 2025 | 75.80 | 76.80 | 75.80 | 76.80 | 76.80 | -1.03% | 1,283 |
| Aug 18, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.51% | 550 |
| Aug 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.56% | 2 |
| Aug 13, 2025 | 75.20 | 76.80 | 75.20 | 76.80 | 76.80 | 3.78% | 3,790 |
| Aug 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,186 |
| Aug 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 781 |
| Aug 6, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.27% | 1 |
| Aug 5, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.34% | 1,732 |
| Aug 1, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.58% | 33 |
| Jul 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.26% | 45 |
| Jul 10, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.78% | 698 |
| Jul 8, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | 513 |
| Jul 1, 2025 | 77.00 | 77.00 | 76.80 | 76.80 | 76.80 | 1.05% | 2,850 |
| Jun 20, 2025 | 77.20 | 77.20 | 76.00 | 76.00 | 76.00 | -1.55% | 4,477 |
| Jun 19, 2025 | 77.00 | 78.20 | 77.00 | 77.20 | 77.20 | 1.31% | 2,542 |
| Jun 18, 2025 | 77.00 | 77.40 | 76.20 | 76.20 | 76.20 | 0.26% | 2,002 |
| Jun 13, 2025 | 77.60 | 77.60 | 75.80 | 76.00 | 76.00 | -5.24% | 3,262 |
| May 28, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -1.96% | 12 |
| May 21, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 80.90 | -5.54% | 2 |
| May 9, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 85.65 | 1.88% | 72 |
| May 8, 2025 | 85.40 | 85.40 | 85.00 | 85.00 | 84.07 | -0.02% | 336 |
| Apr 30, 2025 | 84.40 | 85.80 | 84.40 | 85.02 | 84.08 | 2.68% | 15,952 |
| Apr 25, 2025 | 81.80 | 82.80 | 81.80 | 82.80 | 81.89 | -2.02% | 667 |
| Apr 16, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 83.58 | 0.61% | 13 |
| Apr 15, 2025 | 83.23 | 84.00 | 83.23 | 84.00 | 83.08 | - | 1,278 |
| Apr 14, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.08 | 7.69% | 2 |
| Apr 4, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.14 | -10.14% | 10 |