Zalaris ASA (LON:0QWF)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 100.00
-30.00 (-23.08%)
At close: Oct 23, 2026
LON:0QWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -23.08% | 14 |
| Oct 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 14.54% | 4 |
| Oct 13, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 12.94% | 2 |
| Oct 12, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -6.51% | 16 |
| Oct 8, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.42% | 1 |
| Oct 7, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 5.47% | 1 |
| Sep 10, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 4 |
| Sep 9, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.50% | 10 |
| Sep 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.50% | 6 |
| Aug 28, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 1.72% | 4 |
| Aug 10, 2026 | 100.00 | 100.00 | 98.80 | 98.80 | 98.80 | 3.35% | 2 |
| Aug 3, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -3.43% | 8 |
| Jul 29, 2026 | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | -29.29% | 6 |
| Jul 27, 2026 | 105.00 | 140.00 | 105.00 | 140.00 | 140.00 | 36.59% | 4 |
| Jul 24, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 2.91% | 4 |
| Jul 6, 2026 | 99.40 | 99.60 | 99.40 | 99.60 | 99.60 | 0.20% | 2 |
| Jul 2, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -0.40% | 10 |
| Jun 25, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 50 |
| Jun 24, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 42 |
| Jun 23, 2026 | 99.60 | 99.80 | 99.60 | 99.80 | 99.80 | - | 52 |
| Jun 19, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 0.20% | 30 |
| Jun 18, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -1.87% | 11 |
| Jun 12, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 1.91% | 35 |
| Jun 11, 2026 | 99.80 | 99.80 | 99.60 | 99.60 | 99.60 | -0.40% | 20 |
| Jun 10, 2026 | 100.25 | 100.25 | 100.00 | 100.00 | 100.00 | 0.30% | 30 |
| Jun 9, 2026 | 99.00 | 99.70 | 99.00 | 99.70 | 99.70 | 0.91% | 20 |
| Jun 4, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -0.40% | 78 |
| 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 |