Zalaris ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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