Zalaris ASA (LON:0QWF)
London · Delayed Price · Currency is GBP · Price in NOK 82.20
-2.80 (-3.29%)
At close: Feb 11, 2026
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - | 5 |
| Dec 4, 2025 | 90.80 | 90.80 | 90.40 | 90.40 | 90.40 | 0.44% | 361 |
| Dec 1, 2025 | 90.20 | 90.20 | 90.00 | 90.00 | 90.00 | - | 11,523 |
| Nov 28, 2025 | 88.90 | 90.00 | 88.90 | 90.00 | 90.00 | 1.12% | 1,153 |
| Nov 26, 2025 | 88.80 | 89.00 | 88.80 | 89.00 | 89.00 | - | 247 |
| Nov 25, 2025 | 88.80 | 89.00 | 88.80 | 89.00 | 89.00 | 4.95% | 136 |
| Nov 24, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.47% | 129 |
| Nov 21, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.23% | 887 |
| Nov 20, 2025 | 84.80 | 85.40 | 84.80 | 85.40 | 85.40 | 1.91% | 3,998 |
| Nov 19, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.24% | 29 |
| Nov 18, 2025 | 84.00 | 84.00 | 83.60 | 83.60 | 83.60 | -2.79% | 4,145 |
| Nov 17, 2025 | 86.00 | 86.80 | 86.00 | 86.00 | 86.00 | 1.18% | 15,145 |
| Nov 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.96% | 328 |
| Nov 11, 2025 | 88.00 | 88.00 | 86.70 | 86.70 | 86.70 | -1.70% | 518 |
| Nov 10, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.23% | 3,000 |
| Nov 7, 2025 | 88.40 | 88.40 | 88.00 | 88.00 | 88.00 | -0.68% | 1,328 |
| Nov 6, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -2.85% | 114 |
| Nov 4, 2025 | 92.00 | 92.00 | 89.90 | 91.20 | 91.20 | -0.87% | 448 |
| Nov 3, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.50% | 23 |
| Oct 30, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -1.06% | 10 |
| Oct 27, 2025 | 94.60 | 94.60 | 94.40 | 94.40 | 94.40 | 1.29% | 255 |