Zalaris ASA (LON:0QWF)
London · Delayed Price · Currency is GBP · Price in NOK 98.00
0.00 (0.00%)
At close: Mar 27, 2026
LON:0QWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 97.80 | 98.00 | 97.80 | 98.00 | 98.00 | - | 409 |
| Mar 26, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.20% | 1 |
| Mar 25, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - | 6 |
| Mar 24, 2026 | 98.20 | 98.20 | 97.80 | 97.80 | 97.80 | - | 294 |
| Mar 23, 2026 | 98.00 | 98.00 | 97.80 | 97.80 | 97.80 | -0.31% | 697 |
| Mar 20, 2026 | 98.00 | 98.20 | 98.00 | 98.10 | 98.10 | -0.10% | 67 |
| Mar 19, 2026 | 98.00 | 98.20 | 98.00 | 98.20 | 98.20 | 0.10% | 362 |
| Mar 18, 2026 | 98.00 | 98.20 | 98.00 | 98.10 | 98.10 | 0.10% | 195 |
| Mar 17, 2026 | 98.00 | 98.20 | 98.00 | 98.00 | 98.00 | -0.10% | 1,006 |
| Mar 16, 2026 | 98.20 | 98.20 | 98.00 | 98.10 | 98.10 | 0.10% | 1,575 |
| Mar 13, 2026 | 98.60 | 98.60 | 98.00 | 98.00 | 98.00 | 36.87% | 7,911 |
| Mar 12, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -2.98% | 3 |
| Mar 3, 2026 | 74.40 | 74.40 | 73.80 | 73.80 | 73.80 | -1.60% | 6,114 |
| Mar 2, 2026 | 75.60 | 75.60 | 75.00 | 75.00 | 75.00 | -0.27% | 70 |
| Feb 27, 2026 | 75.50 | 75.50 | 75.00 | 75.20 | 75.20 | 1.08% | 2,564 |
| Feb 26, 2026 | 75.00 | 75.00 | 74.40 | 74.40 | 74.40 | -6.30% | 770 |
| Feb 25, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.76% | 88 |
| Feb 20, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.07% | 392 |
| Feb 19, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.26% | 129 |
| Feb 16, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -2.03% | 5,082 |
| Feb 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.89% | 8 |
| Feb 11, 2026 | 82.60 | 82.60 | 82.20 | 82.20 | 82.20 | -3.29% | 5,573 |
| Feb 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.95% | 2 |
| Feb 9, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 1.69% | 595 |
| Feb 6, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -2.13% | 1 |
| Feb 5, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.47% | 1 |
| Feb 4, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.49% | 7,500 |
| Feb 2, 2026 | 88.90 | 89.40 | 88.80 | 89.00 | 89.00 | -0.89% | 807 |
| Jan 30, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 0.90% | 92 |
| Jan 29, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.68% | 117 |
| Jan 28, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.90% | 2,336 |
| Jan 27, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -0.22% | 72 |
| Jan 26, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 6.18% | 1 |
| Jan 15, 2026 | 85.60 | 85.60 | 84.20 | 84.20 | 84.20 | -1.64% | 15,191 |
| Jan 13, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -1.38% | 8,247 |
| Jan 12, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - | 55 |
| Jan 8, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.12% | 279 |
| Jan 7, 2026 | 87.40 | 87.40 | 86.90 | 86.90 | 86.90 | -1.25% | 10,110 |
| Jan 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.34% | 8,210 |
| Jan 2, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 1.49% | 142 |
| Dec 23, 2025 | 87.40 | 87.40 | 87.00 | 87.00 | 87.00 | -0.23% | 5,010 |
| Dec 22, 2025 | 86.90 | 87.40 | 86.90 | 87.20 | 87.20 | 0.23% | 2,747 |
| Dec 19, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.36% | 4,434 |
| Dec 18, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -0.68% | 1,461 |
| Dec 16, 2025 | 90.00 | 90.00 | 88.80 | 88.80 | 88.80 | -3.48% | 1,016 |
| Dec 15, 2025 | 91.80 | 92.00 | 91.80 | 92.00 | 92.00 | 0.44% | 1,070 |
| Dec 12, 2025 | 91.80 | 91.80 | 91.60 | 91.60 | 91.60 | 3.85% | 1,688 |
| Dec 11, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -1.34% | 10 |
| Dec 10, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 1.36% | 338 |
| Dec 9, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -2.43% | 23 |