Zalaris ASA (OSL:ZAL)
Norway · Delayed Price · Currency is NOK 85.00
+1.20 (1.43%)
Oct 3, 2025, 4:25 PM CET
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 83.40 | 85.20 | 83.40 | 85.00 | 85.00 | 1.43% | 112,260 |
| Oct 2, 2025 | 83.00 | 83.80 | 82.20 | 83.80 | 83.80 | 1.95% | 49,318 |
| Oct 1, 2025 | 81.80 | 83.00 | 80.60 | 82.20 | 82.20 | 2.75% | 29,200 |
| Sep 30, 2025 | 80.00 | 80.60 | 79.80 | 80.00 | 80.00 | -1.23% | 8,037 |
| Sep 29, 2025 | 81.00 | 81.80 | 80.60 | 81.00 | 81.00 | 0.25% | 89,169 |
| Sep 26, 2025 | 80.80 | 80.80 | 79.20 | 80.80 | 80.80 | 0.75% | 323,464 |
| Sep 25, 2025 | 79.40 | 81.00 | 79.40 | 80.20 | 80.20 | 1.01% | 93,279 |
| Sep 24, 2025 | 79.80 | 80.40 | 79.20 | 79.40 | 79.40 | 0.51% | 24,890 |
| Sep 23, 2025 | 79.00 | 79.80 | 78.40 | 79.00 | 79.00 | - | 174,781 |
| Sep 22, 2025 | 79.00 | 79.80 | 78.20 | 79.00 | 79.00 | - | 174,285 |
| Sep 19, 2025 | 76.80 | 79.60 | 76.80 | 79.00 | 79.00 | 3.13% | 169,024 |
| Sep 18, 2025 | 77.80 | 77.80 | 76.40 | 76.60 | 76.60 | 0.79% | 36,476 |
| Sep 17, 2025 | 76.00 | 77.80 | 76.00 | 76.00 | 76.00 | -2.56% | 19,011 |
| Sep 16, 2025 | 78.00 | 78.80 | 77.80 | 78.00 | 78.00 | - | 33,769 |
| Sep 15, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 149,167 |
| Sep 12, 2025 | 77.80 | 77.80 | 75.60 | 76.00 | 76.00 | -1.30% | 157,616 |
| Sep 11, 2025 | 77.00 | 77.00 | 76.80 | 77.00 | 77.00 | 0.52% | 29,434 |
| Sep 10, 2025 | 75.80 | 77.00 | 75.40 | 76.60 | 76.60 | 2.41% | 138,583 |
| Sep 9, 2025 | 75.20 | 75.20 | 74.20 | 74.80 | 74.80 | 0.27% | 35,362 |
| Sep 8, 2025 | 75.80 | 75.80 | 74.60 | 74.60 | 74.60 | -0.53% | 36,898 |
| Sep 5, 2025 | 75.00 | 75.00 | 74.80 | 75.00 | 75.00 | - | 40,186 |
| Sep 4, 2025 | 74.80 | 75.20 | 74.60 | 75.00 | 75.00 | 1.90% | 13,900 |
| Sep 3, 2025 | 75.00 | 75.00 | 73.60 | 73.60 | 73.60 | -1.34% | 571,523 |
| Sep 2, 2025 | 76.60 | 76.60 | 74.20 | 74.60 | 74.60 | -2.86% | 45,059 |
| Sep 1, 2025 | 79.00 | 79.00 | 75.00 | 76.80 | 76.80 | - | 84,714 |
| Aug 29, 2025 | 81.00 | 81.20 | 75.20 | 76.80 | 76.80 | -3.76% | 99,797 |
| Aug 28, 2025 | 79.80 | 80.60 | 79.60 | 79.80 | 79.80 | -0.25% | 26,617 |
| Aug 27, 2025 | 81.00 | 81.00 | 78.40 | 80.00 | 80.00 | -1.23% | 20,486 |
| Aug 26, 2025 | 80.00 | 81.20 | 79.80 | 81.00 | 81.00 | 1.76% | 41,001 |
| Aug 25, 2025 | 79.00 | 80.00 | 79.00 | 79.60 | 79.60 | 0.76% | 86,837 |
| Aug 22, 2025 | 77.60 | 79.00 | 75.60 | 79.00 | 79.00 | 1.80% | 19,441 |
| Aug 21, 2025 | 76.00 | 77.60 | 75.80 | 77.60 | 77.60 | 2.11% | 153,151 |
| Aug 20, 2025 | 76.80 | 76.80 | 75.40 | 76.00 | 76.00 | -1.30% | 12,180 |
| Aug 19, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 0.26% | 882 |
| Aug 18, 2025 | 77.60 | 77.60 | 75.80 | 76.80 | 76.80 | 0.79% | 28,808 |
| Aug 15, 2025 | 76.80 | 77.00 | 75.80 | 76.20 | 76.20 | -0.78% | 4,070 |
| Aug 14, 2025 | 78.00 | 78.00 | 76.80 | 76.80 | 76.80 | - | 17,574 |
| Aug 13, 2025 | 74.00 | 77.00 | 74.00 | 76.80 | 76.80 | 2.95% | 61,016 |
| Aug 12, 2025 | 74.60 | 75.00 | 74.60 | 74.60 | 74.60 | 0.54% | 14,538 |
| Aug 11, 2025 | 74.00 | 75.00 | 74.00 | 74.20 | 74.20 | 0.27% | 68,968 |
| Aug 8, 2025 | 73.80 | 74.00 | 73.40 | 74.00 | 74.00 | - | 20,841 |
| Aug 7, 2025 | 73.60 | 74.00 | 73.00 | 74.00 | 74.00 | - | 112,577 |
| Aug 6, 2025 | 74.00 | 74.00 | 73.80 | 74.00 | 74.00 | 0.54% | 263,521 |
| Aug 5, 2025 | 74.00 | 74.00 | 73.60 | 73.60 | 73.60 | -1.87% | 147,973 |
| Aug 4, 2025 | 74.40 | 75.00 | 74.00 | 75.00 | 75.00 | 1.08% | 14,646 |
| Aug 1, 2025 | 75.00 | 75.00 | 74.20 | 74.20 | 74.20 | -1.07% | 154,797 |
| Jul 31, 2025 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | -0.53% | 1,300 |
| Jul 30, 2025 | 76.00 | 76.20 | 75.20 | 75.40 | 75.40 | 0.53% | 28,342 |
| Jul 29, 2025 | 75.40 | 76.00 | 74.80 | 75.00 | 75.00 | - | 49,245 |
| Jul 28, 2025 | 76.00 | 76.00 | 74.60 | 75.00 | 75.00 | -0.53% | 337,189 |