Zaptec ASA (OSL:ZAP)
Norway · Delayed Price · Currency is NOK 54.20
-2.60 (-4.58%)
Sep 14, 2026, 4:25 PM CET
Zaptec ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 48.90 | 50.20 | 48.35 | 49.60 | 49.60 | 3.33% | 459,960 |
| Aug 13, 2026 | 48.30 | 48.75 | 47.75 | 48.00 | 48.00 | -0.52% | 339,357 |
| Aug 12, 2026 | 48.85 | 48.90 | 48.10 | 48.25 | 48.25 | 0.10% | 205,798 |
| Aug 11, 2026 | 48.90 | 49.15 | 47.40 | 48.20 | 48.20 | 0.10% | 253,616 |
| Aug 10, 2026 | 46.30 | 48.30 | 46.30 | 48.15 | 48.15 | 3.33% | 200,154 |
| Aug 7, 2026 | 46.50 | 47.15 | 45.60 | 46.60 | 46.60 | -0.21% | 201,844 |
| Aug 6, 2026 | 46.90 | 46.90 | 45.45 | 46.70 | 46.70 | -0.53% | 250,572 |
| Aug 5, 2026 | 46.85 | 47.20 | 45.95 | 46.95 | 46.95 | 0.97% | 147,612 |
| Aug 4, 2026 | 47.00 | 47.55 | 45.75 | 46.50 | 46.50 | 0.87% | 204,450 |
| Aug 3, 2026 | 47.00 | 47.50 | 46.00 | 46.10 | 46.10 | 1.99% | 260,627 |
| Jul 31, 2026 | 45.60 | 46.85 | 45.20 | 45.20 | 45.20 | -0.44% | 189,658 |
| Jul 30, 2026 | 45.00 | 46.85 | 44.85 | 45.40 | 45.40 | 0.33% | 208,217 |
| Jul 29, 2026 | 44.40 | 45.55 | 44.05 | 45.25 | 45.25 | 1.91% | 159,122 |
| Jul 28, 2026 | 44.35 | 45.15 | 44.05 | 44.40 | 44.40 | -0.11% | 160,348 |
| Jul 27, 2026 | 44.40 | 45.55 | 44.40 | 44.45 | 44.45 | 0.79% | 119,834 |
| Jul 24, 2026 | 44.10 | 44.55 | 43.15 | 44.10 | 44.10 | -1.89% | 203,626 |
| Jul 23, 2026 | 45.10 | 45.65 | 44.95 | 44.95 | 44.95 | -1.32% | 115,732 |
| Jul 22, 2026 | 46.15 | 46.45 | 45.10 | 45.55 | 45.55 | -1.62% | 144,470 |
| Jul 21, 2026 | 45.50 | 46.40 | 45.25 | 46.30 | 46.30 | 2.32% | 101,267 |
| Jul 20, 2026 | 45.00 | 45.80 | 44.70 | 45.25 | 45.25 | -0.66% | 99,278 |
| Jul 17, 2026 | 46.15 | 46.15 | 44.90 | 45.55 | 45.55 | -2.25% | 161,243 |
| Jul 16, 2026 | 47.30 | 47.30 | 45.80 | 46.60 | 46.60 | -2.10% | 227,603 |
| Jul 15, 2026 | 46.95 | 48.45 | 46.60 | 47.60 | 47.60 | 2.15% | 207,002 |
| Jul 14, 2026 | 46.00 | 46.80 | 45.40 | 46.60 | 46.60 | 1.30% | 139,930 |
| Jul 13, 2026 | 45.50 | 46.25 | 44.75 | 46.00 | 46.00 | -0.11% | 164,900 |
| Jul 10, 2026 | 47.65 | 47.65 | 45.80 | 46.05 | 46.05 | -3.36% | 165,055 |
| Jul 9, 2026 | 48.20 | 48.65 | 47.65 | 47.65 | 47.65 | -0.83% | 116,166 |
| Jul 8, 2026 | 48.80 | 49.10 | 47.70 | 48.05 | 48.05 | -2.24% | 194,803 |
| Jul 7, 2026 | 49.60 | 50.30 | 48.55 | 49.15 | 49.15 | -1.90% | 173,302 |