Zalaris ASA (OSL:ZAL)
Norway · Delayed Price · Currency is NOK 80.00
+0.20 (0.25%)
Feb 23, 2026, 3:59 PM CET
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 82.00 | 82.00 | 79.40 | 80.00 | - | 0.25% | 55 |
| Feb 20, 2026 | 82.00 | 82.00 | 78.20 | 79.80 | 79.80 | 3.37% | 17,000 |
| Feb 19, 2026 | 77.00 | 78.40 | 76.40 | 77.20 | 77.20 | - | 11,611 |
| Feb 18, 2026 | 77.00 | 77.20 | 76.40 | 77.20 | 77.20 | 1.05% | 7,222 |
| Feb 17, 2026 | 77.80 | 77.80 | 75.80 | 76.40 | 76.40 | -1.80% | 30,307 |
| Feb 16, 2026 | 78.60 | 79.00 | 77.40 | 77.80 | 77.80 | -1.02% | 26,886 |
| Feb 13, 2026 | 80.00 | 80.00 | 78.00 | 78.60 | 78.60 | -2.48% | 31,727 |
| Feb 12, 2026 | 82.20 | 82.20 | 80.60 | 80.60 | 80.60 | -1.47% | 15,262 |
| Feb 11, 2026 | 84.20 | 84.20 | 81.20 | 81.80 | 81.80 | -2.39% | 43,502 |
| Feb 10, 2026 | 84.00 | 84.40 | 83.00 | 83.80 | 83.80 | -0.48% | 7,340 |
| Feb 9, 2026 | 84.00 | 86.80 | 84.00 | 84.20 | 84.20 | 1.69% | 24,115 |
| Feb 6, 2026 | 82.00 | 84.80 | 82.00 | 82.80 | 82.80 | -1.19% | 20,858 |
| Feb 5, 2026 | 83.60 | 84.80 | 83.20 | 83.80 | 83.80 | -1.18% | 14,227 |
| Feb 4, 2026 | 88.20 | 88.20 | 84.80 | 84.80 | 84.80 | -3.85% | 50,804 |
| Feb 3, 2026 | 87.40 | 88.40 | 87.00 | 88.20 | 88.20 | -0.23% | 11,954 |
| Feb 2, 2026 | 89.80 | 89.80 | 87.40 | 88.40 | 88.40 | -0.90% | 17,512 |
| Jan 30, 2026 | 90.00 | 90.00 | 88.80 | 89.20 | 89.20 | -0.22% | 9,244 |
| Jan 29, 2026 | 89.60 | 90.00 | 88.20 | 89.40 | 89.40 | 1.13% | 60,058 |
| Jan 28, 2026 | 88.60 | 88.60 | 88.00 | 88.40 | 88.40 | - | 7,288 |
| Jan 27, 2026 | 88.60 | 89.20 | 88.40 | 88.40 | 88.40 | - | 30,551 |
| Jan 26, 2026 | 89.80 | 89.80 | 88.40 | 88.40 | 88.40 | 0.23% | 54,796 |
| Jan 23, 2026 | 89.20 | 89.20 | 87.60 | 88.20 | 88.20 | 0.23% | 17,347 |
| Jan 22, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.62% | 17,953 |
| Jan 21, 2026 | 87.20 | 87.20 | 85.60 | 86.60 | 86.60 | 0.23% | 4,589 |
| Jan 20, 2026 | 87.20 | 87.20 | 86.00 | 86.40 | 86.40 | -0.92% | 11,060 |
| Jan 19, 2026 | 85.80 | 87.40 | 85.60 | 87.20 | 87.20 | 2.59% | 13,212 |
| Jan 16, 2026 | 84.00 | 85.20 | 84.00 | 85.00 | 85.00 | 1.19% | 125,759 |
| Jan 15, 2026 | 84.00 | 86.60 | 82.40 | 84.00 | 84.00 | 1.20% | 128,439 |
| Jan 14, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -3.04% | 31,768 |
| Jan 13, 2026 | 86.80 | 86.80 | 85.60 | 85.60 | 85.60 | -1.61% | 13,794 |
| Jan 12, 2026 | 86.40 | 87.00 | 85.60 | 87.00 | 87.00 | 0.69% | 16,645 |
| Jan 9, 2026 | 86.00 | 86.80 | 86.00 | 86.40 | 86.40 | - | 13,513 |
| Jan 8, 2026 | 87.20 | 88.00 | 85.80 | 86.40 | 86.40 | -0.46% | 10,164 |
| Jan 7, 2026 | 86.20 | 88.00 | 86.20 | 86.80 | 86.80 | -0.69% | 11,610 |
| Jan 6, 2026 | 89.00 | 89.00 | 86.80 | 87.40 | 87.40 | -0.68% | 10,487 |
| Jan 5, 2026 | 88.00 | 89.80 | 87.80 | 88.00 | 88.00 | -1.35% | 20,827 |
| Jan 2, 2026 | 87.20 | 89.20 | 87.20 | 89.20 | 89.20 | 0.68% | 12,008 |
| Dec 30, 2025 | 88.00 | 88.60 | 87.20 | 88.60 | 88.60 | 0.23% | 14,143 |
| Dec 29, 2025 | 88.00 | 88.60 | 87.20 | 88.40 | 88.40 | 0.68% | 10,484 |
| Dec 23, 2025 | 87.60 | 87.80 | 87.00 | 87.80 | 87.80 | -0.23% | 10,374 |
| Dec 22, 2025 | 87.00 | 88.60 | 86.80 | 88.00 | 88.00 | 1.15% | 10,733 |
| Dec 19, 2025 | 87.20 | 87.80 | 87.00 | 87.00 | 87.00 | -0.46% | 15,879 |
| Dec 18, 2025 | 88.20 | 89.00 | 87.00 | 87.40 | 87.40 | -1.58% | 30,133 |
| Dec 17, 2025 | 89.00 | 89.60 | 88.40 | 88.80 | 88.80 | -0.45% | 18,032 |
| Dec 16, 2025 | 90.00 | 90.40 | 88.60 | 89.20 | 89.20 | -1.55% | 33,334 |
| Dec 15, 2025 | 91.00 | 91.60 | 90.40 | 90.60 | 90.60 | -1.09% | 16,756 |
| Dec 12, 2025 | 90.40 | 91.80 | 90.40 | 91.60 | 91.60 | 1.10% | 19,672 |
| Dec 11, 2025 | 88.80 | 90.80 | 88.60 | 90.60 | 90.60 | 2.72% | 43,779 |
| Dec 10, 2025 | 89.40 | 89.40 | 88.20 | 88.20 | 88.20 | -1.34% | 6,806 |
| Dec 9, 2025 | 88.20 | 89.80 | 88.20 | 89.40 | 89.40 | - | 901 |