Zalaris ASA (OSL:ZAL)
Norway · Delayed Price · Currency is NOK 109.00
+9.60 (9.66%)
Oct 5, 2026, 4:09 PM CET
Zalaris ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 96.40 | 97.00 | 96.40 | 97.00 | 97.00 | -1.02% | 2,882 |
| Aug 13, 2026 | 97.00 | 99.80 | 97.00 | 98.00 | 98.00 | 0.62% | 232 |
| Aug 12, 2026 | 101.00 | 101.00 | 97.20 | 97.40 | 97.40 | 0.62% | 510 |
| Aug 11, 2026 | 102.00 | 102.00 | 96.80 | 96.80 | 96.80 | 0.41% | 394 |
| Aug 10, 2026 | 100.00 | 100.50 | 96.40 | 96.40 | 96.40 | -0.21% | 1,506 |
| Aug 7, 2026 | 96.40 | 96.60 | 96.40 | 96.60 | 96.60 | -1.43% | 216 |
| Aug 6, 2026 | 97.00 | 98.40 | 96.80 | 98.00 | 98.00 | -1.01% | 654 |
| Aug 5, 2026 | 102.00 | 102.00 | 96.20 | 99.00 | 99.00 | -1.49% | 1,527 |
| Aug 4, 2026 | 96.60 | 101.00 | 96.60 | 100.50 | 100.50 | 5.57% | 279 |
| Aug 3, 2026 | 95.00 | 102.50 | 94.20 | 95.20 | 95.20 | -3.84% | 1,429 |
| Jul 31, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -4.81% | 3,530 |
| Jul 30, 2026 | 98.00 | 105.50 | 97.80 | 104.00 | 104.00 | 6.12% | 1,337 |
| Jul 29, 2026 | 108.00 | 108.00 | 98.00 | 98.00 | 98.00 | -10.91% | 2,216 |
| Jul 28, 2026 | 110.50 | 119.50 | 110.00 | 110.00 | 110.00 | 7.84% | 671 |