Zalaris ASA (OSL:ZAL)
Norway · Delayed Price · Currency is NOK 100.00
-2.00 (-1.96%)
Oct 23, 2026, 4:25 PM CEST
Zalaris ASA 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 | -1.96% | 113 |
| Oct 22, 2026 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | -8.11% | 4,209 |
| Oct 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -14.29% | 187 |
| Oct 20, 2026 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | - | 46 |
| Oct 19, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | - |
| Oct 16, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | - |
| Oct 15, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | 158 |
| Oct 14, 2026 | 129.50 | 130.00 | 129.50 | 129.50 | 129.50 | 9.75% | 443 |
| Oct 13, 2026 | 110.00 | 118.00 | 110.00 | 118.00 | 118.00 | 8.26% | 583 |
| Oct 12, 2026 | 103.00 | 109.00 | 100.00 | 109.00 | 109.00 | 4.31% | 420 |
| Oct 9, 2026 | 108.50 | 108.50 | 100.00 | 104.50 | 104.50 | 1.95% | 1,505 |
| Oct 8, 2026 | 101.00 | 107.50 | 100.50 | 102.50 | 102.50 | -3.76% | 333 |
| Oct 7, 2026 | 118.00 | 118.00 | 100.50 | 106.50 | 106.50 | -5.33% | 702 |
| Oct 6, 2026 | 118.50 | 122.00 | 112.50 | 112.50 | 112.50 | 3.21% | 132 |
| Oct 5, 2026 | 100.00 | 109.00 | 100.00 | 109.00 | 109.00 | 9.66% | 9,810 |
| Oct 2, 2026 | 106.50 | 107.50 | 99.40 | 99.40 | 99.40 | -0.60% | 3,338 |
| Oct 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2,399 |
| Sep 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 29, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 177 |
| Sep 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2 |
| Sep 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 285 |
| Sep 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1 |
| Sep 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 30 |
| Sep 18, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 1,438 |
| Sep 17, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 2,366 |
| Sep 16, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 2,808 |
| Sep 15, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 759 |
| Sep 14, 2026 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | - | 1,488 |
| Sep 11, 2026 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -0.50% | 699 |
| 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% | 1 |
| Sep 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 698 |
| Sep 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.50% | 6 |
| Sep 4, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 388 |
| Sep 3, 2026 | 102.50 | 110.50 | 100.50 | 100.50 | 100.50 | -1.95% | 2,142 |
| Sep 2, 2026 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | 2.50% | 425 |
| Sep 1, 2026 | 100.00 | 110.00 | 100.00 | 100.00 | 100.00 | -1.96% | 617 |
| Aug 31, 2026 | 105.00 | 109.50 | 102.00 | 102.00 | 102.00 | - | 758 |
| Aug 28, 2026 | 100.50 | 102.00 | 100.00 | 102.00 | 102.00 | 1.49% | 1,415 |
| Aug 27, 2026 | 96.40 | 100.50 | 95.20 | 100.50 | 100.50 | - | 53,610 |
| Aug 26, 2026 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | - | 487 |
| Aug 25, 2026 | 100.50 | 110.50 | 100.00 | 100.50 | 100.50 | - | 2,542 |
| Aug 24, 2026 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | 0.50% | 189 |
| Aug 21, 2026 | 102.00 | 110.00 | 100.00 | 100.00 | 100.00 | -0.50% | 1,145 |
| Aug 20, 2026 | 101.50 | 101.50 | 98.20 | 100.50 | 100.50 | - | 1,028 |
| Aug 19, 2026 | 102.00 | 102.00 | 100.00 | 100.50 | 100.50 | 0.50% | 2,626 |
| Aug 18, 2026 | 100.00 | 102.00 | 98.20 | 100.00 | 100.00 | - | 3,090 |
| Aug 17, 2026 | 100.00 | 102.50 | 99.20 | 100.00 | 100.00 | 3.09% | 3,441 |