Zaptec ASA (OSL:ZAP)
Norway · Delayed Price · Currency is NOK 56.40
-1.90 (-3.26%)
Oct 23, 2026, 4:29 PM CEST
Zaptec ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 58.40 | 58.40 | 55.70 | 56.40 | 56.40 | -3.26% | 364,566 |
| Oct 22, 2026 | 57.10 | 59.50 | 56.00 | 58.30 | 58.30 | 2.10% | 506,143 |
| Oct 21, 2026 | 56.00 | 57.10 | 55.90 | 57.10 | 57.10 | 1.96% | 194,543 |
| Oct 20, 2026 | 55.50 | 56.20 | 54.60 | 56.00 | 56.00 | 0.90% | 299,539 |
| Oct 19, 2026 | 56.90 | 56.90 | 55.50 | 55.50 | 55.50 | -2.63% | 307,588 |
| Oct 16, 2026 | 55.80 | 57.70 | 55.80 | 57.00 | 57.00 | 3.64% | 380,176 |
| Oct 15, 2026 | 57.20 | 57.60 | 55.00 | 55.00 | 55.00 | -5.01% | 622,856 |
| Oct 14, 2026 | 58.90 | 59.60 | 57.90 | 57.90 | 57.90 | -1.70% | 324,772 |
| Oct 13, 2026 | 59.30 | 60.00 | 58.60 | 58.90 | 58.90 | -1.34% | 308,393 |
| Oct 12, 2026 | 61.40 | 61.40 | 59.70 | 59.70 | 59.70 | -2.45% | 331,633 |
| Oct 9, 2026 | 62.00 | 62.80 | 60.70 | 61.20 | 61.20 | -0.97% | 259,451 |
| Oct 8, 2026 | 61.30 | 62.20 | 60.50 | 61.80 | 61.80 | - | 365,240 |
| Oct 7, 2026 | 64.20 | 64.60 | 61.40 | 61.80 | 61.80 | -4.92% | 801,682 |
| Oct 6, 2026 | 65.00 | 65.80 | 64.10 | 65.00 | 65.00 | 1.09% | 350,750 |
| Oct 5, 2026 | 65.90 | 65.90 | 64.10 | 64.30 | 64.30 | -1.83% | 462,428 |
| Oct 2, 2026 | 64.70 | 66.10 | 64.40 | 65.50 | 65.50 | 2.34% | 599,403 |
| Oct 1, 2026 | 61.80 | 64.90 | 61.50 | 64.00 | 64.00 | 3.06% | 879,557 |
| Sep 30, 2026 | 62.00 | 62.90 | 61.30 | 62.10 | 62.10 | - | 372,770 |
| Sep 29, 2026 | 61.60 | 62.50 | 61.30 | 62.10 | 62.10 | -0.32% | 290,456 |
| Sep 28, 2026 | 62.40 | 62.90 | 61.30 | 62.30 | 62.30 | 0.32% | 378,800 |
| Sep 25, 2026 | 62.80 | 63.50 | 62.00 | 62.10 | 62.10 | -0.80% | 457,412 |
| Sep 24, 2026 | 61.40 | 63.00 | 60.30 | 62.60 | 62.60 | 1.79% | 473,360 |
| Sep 23, 2026 | 62.30 | 63.30 | 61.50 | 61.50 | 61.50 | -1.60% | 462,905 |
| Sep 22, 2026 | 61.10 | 62.60 | 60.70 | 62.50 | 62.50 | 1.96% | 514,147 |
| Sep 21, 2026 | 59.10 | 61.40 | 59.00 | 61.30 | 61.30 | 3.03% | 444,780 |
| Sep 18, 2026 | 58.90 | 59.90 | 58.50 | 59.50 | 59.50 | 0.51% | 420,154 |
| Sep 17, 2026 | 56.50 | 59.20 | 56.00 | 59.20 | 59.20 | 4.78% | 516,245 |
| Sep 16, 2026 | 55.90 | 56.60 | 55.60 | 56.50 | 56.50 | 1.62% | 314,222 |
| Sep 15, 2026 | 54.20 | 55.60 | 53.80 | 55.60 | 55.60 | 2.58% | 354,203 |
| Sep 14, 2026 | 56.50 | 56.50 | 53.80 | 54.20 | 54.20 | -4.58% | 627,284 |
| Sep 11, 2026 | 55.80 | 57.70 | 55.80 | 56.80 | 56.80 | 1.25% | 408,955 |
| Sep 10, 2026 | 56.20 | 56.70 | 55.60 | 56.10 | 56.10 | -1.58% | 574,971 |
| Sep 9, 2026 | 56.50 | 57.70 | 55.80 | 57.00 | 57.00 | 0.18% | 660,761 |
| Sep 8, 2026 | 53.70 | 57.80 | 53.20 | 56.90 | 56.90 | 4.98% | 1,433,252 |
| Sep 7, 2026 | 51.30 | 54.20 | 51.20 | 54.20 | 54.20 | 8.40% | 1,214,028 |
| Sep 4, 2026 | 49.35 | 50.30 | 49.20 | 50.00 | 50.00 | 1.42% | 367,639 |
| Sep 3, 2026 | 49.80 | 50.80 | 48.70 | 49.30 | 49.30 | 0.92% | 350,185 |
| Sep 2, 2026 | 48.90 | 49.45 | 48.30 | 48.85 | 48.85 | -0.61% | 337,235 |
| Sep 1, 2026 | 50.50 | 51.70 | 49.15 | 49.15 | 49.15 | -3.06% | 602,209 |
| Aug 31, 2026 | 49.55 | 51.50 | 49.55 | 50.70 | 50.70 | 0.80% | 295,859 |
| Aug 28, 2026 | 49.85 | 51.20 | 49.25 | 50.30 | 50.30 | 1.11% | 262,017 |
| Aug 27, 2026 | 51.00 | 51.20 | 49.75 | 49.75 | 49.75 | -2.45% | 486,815 |
| Aug 26, 2026 | 52.20 | 52.20 | 50.80 | 51.00 | 51.00 | -2.30% | 436,026 |
| Aug 25, 2026 | 50.30 | 53.20 | 50.00 | 52.20 | 52.20 | 4.19% | 571,868 |
| Aug 24, 2026 | 51.80 | 51.80 | 50.10 | 50.10 | 50.10 | -3.28% | 513,357 |
| Aug 21, 2026 | 49.35 | 51.80 | 47.70 | 51.80 | 51.80 | 4.86% | 1,388,696 |
| Aug 20, 2026 | 48.80 | 50.90 | 48.45 | 49.40 | 49.40 | 2.49% | 1,161,629 |
| Aug 19, 2026 | 50.20 | 50.90 | 48.05 | 48.20 | 48.20 | 1.47% | 2,037,897 |
| Aug 18, 2026 | 47.20 | 48.40 | 46.85 | 47.50 | 47.50 | 0.32% | 614,819 |
| Aug 17, 2026 | 49.50 | 50.30 | 47.35 | 47.35 | 47.35 | -4.54% | 704,036 |