Zalaris ASA (OSL:ZAL)
Norway · Delayed Price · Currency is NOK 98.40
-0.20 (-0.20%)
Apr 24, 2026, 4:25 PM CET
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 98.60 | 98.60 | 98.20 | 98.20 | 98.20 | - | 12,176 |
| Apr 9, 2026 | 98.40 | 98.60 | 98.20 | 98.20 | 98.20 | - | 8,702 |
| Apr 8, 2026 | 98.20 | 98.60 | 98.00 | 98.20 | 98.20 | - | 86,284 |
| Apr 7, 2026 | 97.80 | 98.20 | 97.80 | 98.20 | 98.20 | 0.20% | 52,469 |
| Apr 1, 2026 | 98.00 | 98.00 | 97.80 | 98.00 | 98.00 | - | 23,425 |
| Mar 31, 2026 | 98.00 | 98.00 | 97.80 | 98.00 | 98.00 | 0.20% | 46,670 |
| Mar 30, 2026 | 97.80 | 98.00 | 97.80 | 97.80 | 97.80 | -0.20% | 14,825 |
| Mar 27, 2026 | 97.80 | 98.00 | 97.80 | 98.00 | 98.00 | 0.20% | 12,205 |
| Mar 26, 2026 | 98.00 | 98.00 | 97.80 | 97.80 | 97.80 | - | 22,923 |
| Mar 25, 2026 | 98.00 | 98.00 | 97.80 | 97.80 | 97.80 | -0.20% | 166,705 |
| Mar 24, 2026 | 98.00 | 98.00 | 97.80 | 98.00 | 98.00 | - | 31,558 |
| Mar 23, 2026 | 98.00 | 98.00 | 97.80 | 98.00 | 98.00 | - | 87,624 |
| Mar 20, 2026 | 98.00 | 98.20 | 98.00 | 98.00 | 98.00 | - | 83,487 |
| Mar 19, 2026 | 98.00 | 98.20 | 98.00 | 98.00 | 98.00 | -0.20% | 131,846 |
| Mar 18, 2026 | 98.20 | 98.20 | 98.00 | 98.20 | 98.20 | 0.20% | 68,998 |
| Mar 17, 2026 | 98.00 | 98.20 | 98.00 | 98.00 | 98.00 | -0.20% | 65,509 |
| Mar 16, 2026 | 98.00 | 98.20 | 98.00 | 98.20 | 98.20 | 0.20% | 136,326 |
| Mar 13, 2026 | 98.40 | 98.60 | 98.00 | 98.00 | 98.00 | 37.25% | 1,905,419 |
| Mar 12, 2026 | 72.60 | 72.60 | 70.80 | 71.40 | 71.40 | -1.38% | 10,287 |
| Mar 11, 2026 | 73.20 | 73.40 | 72.40 | 72.40 | 72.40 | -0.82% | 13,117 |
| Mar 10, 2026 | 74.00 | 74.20 | 73.00 | 73.00 | 73.00 | -2.41% | 33,309 |
| Mar 9, 2026 | 75.60 | 75.60 | 73.80 | 74.80 | 74.80 | -0.80% | 23,463 |
| Mar 6, 2026 | 75.40 | 75.60 | 74.40 | 75.40 | 75.40 | 0.27% | 19,825 |
| Mar 5, 2026 | 75.00 | 75.60 | 74.80 | 75.20 | 75.20 | 1.08% | 15,955 |
| Mar 4, 2026 | 73.80 | 75.00 | 73.80 | 74.40 | 74.40 | 0.54% | 21,898 |
| Mar 3, 2026 | 75.20 | 75.20 | 73.80 | 74.00 | 74.00 | -1.33% | 22,985 |
| Mar 2, 2026 | 74.20 | 76.40 | 74.20 | 75.00 | 75.00 | -1.06% | 27,937 |
| Feb 27, 2026 | 74.20 | 75.80 | 73.00 | 75.80 | 75.80 | 1.88% | 40,518 |
| Feb 26, 2026 | 80.60 | 80.60 | 73.00 | 74.40 | 74.40 | -7.00% | 136,789 |
| Feb 25, 2026 | 78.20 | 80.20 | 78.20 | 80.00 | 80.00 | 2.30% | 10,366 |
| Feb 24, 2026 | 79.80 | 80.20 | 78.20 | 78.20 | 78.20 | -2.98% | 22,263 |
| Feb 23, 2026 | 82.00 | 82.00 | 79.40 | 80.60 | 80.60 | 1.00% | 5,400 |
| 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 |