Zalaris ASA (OSL:ZAL)
Norway · Delayed Price · Currency is NOK 77.00
-0.40 (-0.52%)
Sep 12, 2025, 3:45 PM CET
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 74.60 | 75.40 | 74.60 | 75.40 | 75.40 | 0.53% | 6,840 |
| Jul 24, 2025 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | - | 61,276 |
| Jul 23, 2025 | 75.00 | 75.40 | 74.00 | 75.00 | 75.00 | - | 11,163 |
| Jul 22, 2025 | 74.40 | 75.00 | 74.40 | 75.00 | 75.00 | -1.06% | 952 |
| Jul 21, 2025 | 74.00 | 75.80 | 74.00 | 75.80 | 75.80 | 0.53% | 5,179 |
| Jul 18, 2025 | 76.00 | 76.00 | 74.80 | 75.40 | 75.40 | -0.26% | 8,908 |
| Jul 17, 2025 | 76.00 | 76.60 | 75.60 | 75.60 | 75.60 | -0.53% | 336,502 |
| Jul 16, 2025 | 75.80 | 76.00 | 75.00 | 76.00 | 76.00 | 2.43% | 4,847 |
| Jul 15, 2025 | 75.40 | 76.00 | 74.20 | 74.20 | 74.20 | -2.37% | 14,054 |
| Jul 14, 2025 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 4,330 |
| Jul 11, 2025 | 75.60 | 76.00 | 75.00 | 76.00 | 76.00 | 0.26% | 6,244 |
| Jul 10, 2025 | 76.20 | 76.80 | 75.60 | 75.80 | 75.80 | -0.26% | 21,243 |
| Jul 9, 2025 | 76.00 | 76.80 | 75.60 | 76.00 | 76.00 | - | 8,510 |
| Jul 8, 2025 | 75.20 | 77.00 | 75.20 | 76.00 | 76.00 | -0.52% | 17,495 |
| Jul 7, 2025 | 76.20 | 76.80 | 75.00 | 76.40 | 76.40 | 0.26% | 8,565 |