Zalaris ASA (LON:0QWF)
London · Delayed Price · Currency is GBP · Price in NOK 91.20
-0.80 (-0.87%)
At close: Nov 4, 2025
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 92.60 | 93.40 | 92.60 | 93.20 | 93.20 | 6.64% | 3,443 |
| Oct 21, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 1.86% | 175 |
| Oct 17, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -2.17% | 53 |
| Oct 16, 2025 | 86.00 | 87.70 | 86.00 | 87.70 | 87.70 | 1.74% | 4,457 |
| Oct 15, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.46% | 250 |
| Oct 14, 2025 | 86.40 | 86.60 | 86.40 | 86.60 | 86.60 | -1.37% | 263 |
| Oct 10, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - | 29 |
| Oct 9, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 1.86% | 286 |
| Oct 8, 2025 | 82.20 | 86.80 | 82.20 | 86.20 | 86.20 | 0.70% | 1,099 |
| Oct 7, 2025 | 85.20 | 85.80 | 85.20 | 85.60 | 85.60 | 1.42% | 479 |
| Oct 6, 2025 | 84.00 | 84.90 | 84.00 | 84.40 | 84.40 | 2.18% | 7,385 |
| Oct 2, 2025 | 83.00 | 83.00 | 82.60 | 82.60 | 82.60 | - | 1,311 |
| Oct 1, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 2.23% | 2,662 |
| Sep 29, 2025 | 81.60 | 81.70 | 80.80 | 80.80 | 80.80 | 0.75% | 10,539 |
| Sep 25, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.91% | 1,106 |
| Sep 23, 2025 | 78.70 | 79.00 | 78.70 | 78.70 | 78.70 | -0.88% | 2,038 |
| Sep 22, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 3.39% | 544 |
| Sep 19, 2025 | 76.40 | 76.80 | 76.40 | 76.80 | 76.80 | -0.26% | 460 |
| Sep 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.03% | 15,028 |
| 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 |