Zalaris ASA (OSL:ZAL)

Norway flag Norway · Delayed Price · Currency is NOK
93.00
+5.60 (6.41%)
Oct 24, 2025, 3:35 PM CET

Zalaris ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202587.4087.8087.0087.4087.400.69%20,186
Oct 22, 202586.8087.2085.2086.8086.80-0.23%35,675
Oct 21, 202587.4087.6086.6087.0087.00-0.68%13,400
Oct 20, 202587.6087.6086.0087.6087.600.46%8,124
Oct 17, 202587.4087.4085.4087.2087.20-0.46%7,498
Oct 16, 202586.8088.0086.0087.6087.601.39%22,204
Oct 15, 202585.8086.4085.8086.4086.400.93%14,016
Oct 14, 202587.2087.2085.0085.6085.60-1.61%73,846
Oct 13, 202588.2088.2085.8087.0087.00-0.91%38,113
Oct 10, 202587.4088.0087.2087.8087.80-0.23%17,336
Oct 9, 202588.0089.4087.0088.0088.001.38%23,977
Oct 8, 202585.4087.4082.2086.8086.801.64%26,195
Oct 7, 202583.6085.8083.6085.4085.401.91%56,384
Oct 6, 202585.0085.0083.8083.8083.80-1.41%20,224
Oct 3, 202583.4085.2083.4085.0085.001.43%112,260
Oct 2, 202583.0083.8082.2083.8083.801.95%49,318
Oct 1, 202581.8083.0080.6082.2082.202.75%29,200
Sep 30, 202580.0080.6079.8080.0080.00-1.23%8,037
Sep 29, 202581.0081.8080.6081.0081.000.25%89,169
Sep 26, 202580.8080.8079.2080.8080.800.75%323,464
Sep 25, 202579.4081.0079.4080.2080.201.01%93,279
Sep 24, 202579.8080.4079.2079.4079.400.51%24,890
Sep 23, 202579.0079.8078.4079.0079.00-174,781
Sep 22, 202579.0079.8078.2079.0079.00-174,285
Sep 19, 202576.8079.6076.8079.0079.003.13%169,024
Sep 18, 202577.8077.8076.4076.6076.600.79%36,476
Sep 17, 202576.0077.8076.0076.0076.00-2.56%19,011
Sep 16, 202578.0078.8077.8078.0078.00-33,769
Sep 15, 202576.0078.0076.0078.0078.002.63%149,167
Sep 12, 202577.8077.8075.6076.0076.00-1.30%157,616
Sep 11, 202577.0077.0076.8077.0077.000.52%29,434
Sep 10, 202575.8077.0075.4076.6076.602.41%138,583
Sep 9, 202575.2075.2074.2074.8074.800.27%35,362
Sep 8, 202575.8075.8074.6074.6074.60-0.53%36,898
Sep 5, 202575.0075.0074.8075.0075.00-40,186
Sep 4, 202574.8075.2074.6075.0075.001.90%13,900
Sep 3, 202575.0075.0073.6073.6073.60-1.34%571,523
Sep 2, 202576.6076.6074.2074.6074.60-2.86%45,059
Sep 1, 202579.0079.0075.0076.8076.80-84,714
Aug 29, 202581.0081.2075.2076.8076.80-3.76%99,797
Aug 28, 202579.8080.6079.6079.8079.80-0.25%26,617
Aug 27, 202581.0081.0078.4080.0080.00-1.23%20,486
Aug 26, 202580.0081.2079.8081.0081.001.76%41,001
Aug 25, 202579.0080.0079.0079.6079.600.76%86,837
Aug 22, 202577.6079.0075.6079.0079.001.80%19,441
Aug 21, 202576.0077.6075.8077.6077.602.11%153,151
Aug 20, 202576.8076.8075.4076.0076.00-1.30%12,180
Aug 19, 202576.0077.0076.0077.0077.000.26%882
Aug 18, 202577.6077.6075.8076.8076.800.79%28,808
Aug 15, 202576.8077.0075.8076.2076.20-0.78%4,070