Zalaris ASA (LON:0QWF)
London · Delayed Price · Currency is GBP · Price in NOK 99.20
-0.20 (-0.20%)
At close: Jun 1, 2026
LON:0QWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - | 1 |
| Jun 1, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -0.20% | 454 |
| May 29, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 0.40% | 16 |
| May 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.81% | 840 |
| May 19, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | -0.61% | 7 |
| May 18, 2026 | 98.40 | 98.80 | 98.40 | 98.80 | 98.80 | -0.40% | 60 |
| May 15, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 0.20% | 212 |
| May 7, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 10 |
| May 5, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.40% | 12 |
| May 4, 2026 | 100.00 | 100.00 | 99.40 | 99.40 | 99.40 | 0.81% | 7 |
| Apr 30, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -0.10% | 1 |
| Apr 28, 2026 | 98.80 | 98.80 | 98.60 | 98.70 | 98.70 | 0.10% | 160 |
| Apr 27, 2026 | 98.60 | 98.60 | 98.40 | 98.60 | 98.60 | 0.20% | 257 |
| Apr 24, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.20% | 1 |
| Apr 23, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.20% | 10 |
| Apr 22, 2026 | 98.70 | 98.70 | 98.40 | 98.40 | 98.40 | -0.30% | 3,315 |
| Apr 21, 2026 | 98.60 | 98.70 | 98.60 | 98.70 | 98.70 | - | 165,660 |
| Apr 20, 2026 | 98.60 | 98.80 | 98.60 | 98.70 | 98.70 | - | 1,500 |
| Apr 17, 2026 | 98.60 | 98.70 | 98.60 | 98.70 | 98.70 | -0.10% | 308 |
| Apr 16, 2026 | 98.60 | 98.80 | 98.60 | 98.80 | 98.80 | 0.20% | 181 |
| Apr 15, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - | 352 |
| Apr 14, 2026 | 98.70 | 98.80 | 98.60 | 98.60 | 98.60 | - | 59 |
| Apr 13, 2026 | 98.50 | 98.60 | 98.40 | 98.60 | 98.60 | 0.41% | 41 |
| Apr 10, 2026 | 98.40 | 98.40 | 98.20 | 98.20 | 98.20 | -0.10% | 5 |
| Apr 9, 2026 | 98.20 | 98.30 | 98.20 | 98.30 | 98.30 | 0.10% | 646 |
| Apr 8, 2026 | 98.00 | 98.30 | 98.00 | 98.20 | 98.20 | 0.41% | 53 |
| Apr 7, 2026 | 97.80 | 98.00 | 97.80 | 97.80 | 97.80 | -0.20% | 513 |
| Apr 1, 2026 | 97.80 | 98.00 | 97.80 | 98.00 | 98.00 | - | 9 |
| Mar 31, 2026 | 97.80 | 98.00 | 97.80 | 98.00 | 98.00 | 0.20% | 30,009 |
| Mar 30, 2026 | 98.00 | 98.00 | 97.80 | 97.80 | 97.80 | -0.20% | 107 |
| 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 | - | 293 |
| 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 |