Zalaris ASA (OSL:ZAL)
Norway · Delayed Price · Currency is NOK 100.50
+0.50 (0.50%)
Aug 24, 2026, 4:14 PM CET
Zalaris ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 105.00 | 105.00 | 99.80 | 102.00 | 102.00 | -2.86% | 532 |
| Jul 24, 2026 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | 0.96% | 2,225 |
| Jul 23, 2026 | 101.50 | 104.00 | 101.50 | 104.00 | 104.00 | 2.46% | 23 |
| Jul 22, 2026 | 111.00 | 111.00 | 100.00 | 101.50 | 101.50 | -8.56% | 2,301 |
| Jul 21, 2026 | 105.00 | 111.00 | 105.00 | 111.00 | 111.00 | 6.73% | 2,997 |
| Jul 20, 2026 | 99.00 | 104.00 | 99.00 | 104.00 | 104.00 | 1.96% | 1,041 |
| Jul 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jul 16, 2026 | 100.00 | 102.00 | 99.80 | 102.00 | 102.00 | 2.00% | 176 |
| Jul 15, 2026 | 92.00 | 100.00 | 92.00 | 100.00 | 100.00 | 4.17% | 847 |
| Jul 14, 2026 | 95.20 | 100.00 | 95.20 | 96.00 | 96.00 | 0.84% | 73 |
| Jul 13, 2026 | 99.40 | 99.40 | 95.20 | 95.20 | 95.20 | -4.23% | 20 |
| Jul 10, 2026 | 99.80 | 99.80 | 99.40 | 99.40 | 99.40 | - | 3,247 |
| Jul 9, 2026 | 99.80 | 99.80 | 99.40 | 99.40 | 99.40 | - | 3,559 |
| Jul 8, 2026 | 99.80 | 99.80 | 99.40 | 99.40 | 99.40 | - | 184 |
| Jul 7, 2026 | 99.80 | 99.80 | 99.40 | 99.40 | 99.40 | - | 613 |
| Jul 6, 2026 | 99.40 | 100.00 | 99.40 | 99.40 | 99.40 | - | 406 |
| Jul 3, 2026 | 100.00 | 100.00 | 99.40 | 99.40 | 99.40 | - | 302 |
| Jul 2, 2026 | 100.00 | 100.00 | 99.40 | 99.40 | 99.40 | - | 451 |
| Jul 1, 2026 | 99.60 | 100.00 | 99.40 | 99.40 | 99.40 | -0.20% | 1,457 |
| Jun 30, 2026 | 99.40 | 100.00 | 99.40 | 99.60 | 99.60 | 0.20% | 1,272 |
| Jun 29, 2026 | 100.00 | 100.00 | 99.40 | 99.40 | 99.40 | -0.60% | 330 |
| Jun 26, 2026 | 99.60 | 100.50 | 99.60 | 100.00 | 100.00 | 0.40% | 44 |
| Jun 25, 2026 | 100.00 | 101.00 | 99.60 | 99.60 | 99.60 | - | 3,316 |
| 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 |