Zalaris ASA (OSL:ZAL)
Norway · Delayed Price · Currency is NOK 99.20
0.00 (0.00%)
May 15, 2026, 4:25 PM CET
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |