Zalaris ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	99.60	101.00	99.60	99.60	99.60	-2.35%	469
Jun 23, 2026	102.00	102.00	99.80	102.00	102.00	2.41%	52
Jun 22, 2026	99.60	101.50	99.60	99.60	99.60	-0.20%	355
Jun 19, 2026	99.60	102.00	99.60	99.80	99.80	0.20%	379
Jun 18, 2026	100.50	100.50	99.60	99.60	99.60	-1.87%	874
Jun 17, 2026	100.00	101.50	99.60	101.50	101.50	1.50%	2,523
Jun 16, 2026	100.50	100.50	99.60	100.00	100.00	0.20%	2,922
Jun 15, 2026	101.00	101.00	99.80	99.80	99.80	0.20%	1,869
Jun 12, 2026	101.50	101.50	99.60	99.60	99.60	-0.40%	4,879
Jun 11, 2026	101.00	103.00	99.40	100.00	100.00	-0.50%	16,557
Jun 10, 2026	99.20	101.00	99.20	100.50	100.50	1.52%	2,460
Jun 9, 2026	99.00	99.60	99.00	99.00	99.00	-1.98%	930
Jun 8, 2026	105.00	105.00	100.00	101.00	101.00	1.00%	2,139
Jun 5, 2026	100.00	101.00	98.80	100.00	100.00	1.21%	248,221
Jun 4, 2026	98.80	98.80	98.80	98.80	98.80	-0.80%	193
Jun 3, 2026	98.80	101.50	98.80	99.60	99.60	0.40%	7,332
Jun 2, 2026	99.20	100.00	99.20	99.20	99.20	0.20%	1,419
Jun 1, 2026	100.50	101.00	99.00	99.00	99.00	-1.49%	6,813
May 29, 2026	108.50	108.50	99.40	100.50	100.50	-6.94%	11,562
May 28, 2026	98.80	108.00	98.60	108.00	108.00	9.53%	6,686
May 27, 2026	99.20	99.20	98.60	98.60	98.60	-0.60%	1,741
May 26, 2026	99.60	99.60	98.80	99.20	99.20	0.40%	259
May 22, 2026	98.80	99.20	98.80	98.80	98.80	-	613
May 21, 2026	98.80	99.60	98.60	98.80	98.80	-	5,335
May 20, 2026	98.20	99.60	98.20	98.80	98.80	0.61%	1,480
May 19, 2026	98.00	99.40	98.00	98.20	98.20	-1.21%	8,585
May 18, 2026	98.20	99.80	98.20	99.40	99.40	0.20%	5,004
May 15, 2026	98.60	99.60	98.60	99.20	99.20	-	3,971
May 13, 2026	99.20	99.40	99.20	99.20	99.20	-	579
May 12, 2026	99.20	99.60	99.20	99.20	99.20	0.40%	1,192
May 11, 2026	99.20	99.20	98.80	98.80	98.80	-0.40%	2,260
May 8, 2026	99.00	99.20	99.00	99.20	99.20	-	8,819
May 7, 2026	99.60	99.60	99.00	99.20	99.20	0.20%	4,276
May 6, 2026	98.00	99.00	98.00	99.00	99.00	-0.20%	32,602
May 5, 2026	98.80	99.20	98.80	99.20	99.20	0.40%	3,432
May 4, 2026	99.40	100.50	98.80	98.80	98.80	-0.40%	16,686
Apr 30, 2026	98.40	99.20	98.40	99.20	99.20	0.81%	6,538
Apr 29, 2026	98.60	98.60	98.40	98.40	98.40	-0.20%	25,070
Apr 28, 2026	98.60	98.80	98.40	98.60	98.60	0.20%	16,874
Apr 27, 2026	98.60	98.60	98.40	98.40	98.40	-	15,527
Apr 24, 2026	98.80	98.80	98.40	98.40	98.40	-0.20%	122,068
Apr 23, 2026	98.60	98.60	98.40	98.60	98.60	-	82,951
Apr 22, 2026	98.60	98.80	98.40	98.60	98.60	-0.20%	83,314
Apr 21, 2026	98.80	98.80	98.40	98.80	98.80	0.20%	80,353
Apr 20, 2026	98.80	98.80	98.60	98.60	98.60	-	71,177
Apr 17, 2026	98.80	98.80	98.40	98.60	98.60	-	52,503
Apr 16, 2026	99.40	99.40	98.60	98.60	98.60	-	107,379
Apr 15, 2026	98.80	98.80	98.40	98.60	98.60	-	10,877
Apr 14, 2026	98.40	99.00	98.40	98.60	98.60	-	5,085
Apr 13, 2026	98.40	99.00	98.20	98.60	98.60	0.41%	53,292