Zalaris ASA (LON:0QWF)
London · Delayed Price · Currency is GBP · Price in NOK 88.00
-0.30 (-0.34%)
At close: Jan 5, 2026
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |