Zenith Energy Ltd. (OSL:ZENA)
Norway flag Norway · Delayed Price · Currency is NOK
0.4780
+0.0040 (0.84%)
Oct 3, 2025, 4:25 PM CET

Zenith Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20250.470.480.450.480.480.84%2,243,312
Oct 2, 20250.490.490.470.470.47-2.47%935,712
Oct 1, 20250.480.490.460.490.494.07%2,070,785
Sep 30, 20250.470.480.460.470.47-2.51%1,972,558
Sep 29, 20250.470.490.470.480.48-1.64%1,366,303
Sep 26, 20250.480.490.480.490.492.31%832,552
Sep 25, 20250.490.490.470.480.48-1.45%2,041,534
Sep 24, 20250.490.510.460.480.48-3.40%5,769,456
Sep 23, 20250.590.600.490.500.50-15.54%11,436,634
Sep 22, 20250.560.650.530.590.5910.86%14,446,289
Sep 19, 20250.490.540.480.530.539.65%4,300,596
Sep 18, 20250.500.500.460.490.49-1.62%4,460,677
Sep 17, 20250.530.530.500.500.50-4.07%2,884,383
Sep 16, 20250.510.530.480.520.524.88%5,532,137
Sep 15, 20250.530.560.490.490.49-1.60%6,658,802
Sep 12, 20250.500.500.490.500.500.81%1,940,395
Sep 11, 20250.490.510.490.500.50-2.36%1,852,514
Sep 10, 20250.510.510.480.510.513.25%2,255,064
Sep 9, 20250.500.510.480.490.491.65%2,589,391
Sep 8, 20250.500.530.480.480.48-4.35%3,202,248
Sep 5, 20250.500.510.490.510.511.40%1,626,769
Sep 4, 20250.520.520.500.500.50-3.67%1,108,773
Sep 3, 20250.500.530.490.520.523.19%4,933,482
Sep 2, 20250.540.560.500.500.50-5.28%8,049,483
Sep 1, 20250.560.560.510.530.537.07%14,616,350
Aug 29, 20250.470.570.460.500.506.45%21,789,788
Aug 28, 20250.460.480.460.470.47-1.06%3,899,361
Aug 27, 20250.460.480.460.470.473.52%1,321,759
Aug 26, 20250.490.490.450.450.45-0.87%1,322,563
Aug 25, 20250.480.480.450.460.46-1.72%2,388,668
Aug 22, 20250.470.480.460.470.472.19%1,956,263
Aug 21, 20250.480.480.450.460.46-4.80%3,276,797
Aug 20, 20250.480.500.470.480.48-0.62%3,952,986
Aug 19, 20250.500.510.480.480.48-3.60%1,584,984
Aug 18, 20250.510.530.480.500.50-1.96%3,364,879
Aug 15, 20250.510.540.500.510.51-3.04%2,796,217
Aug 14, 20250.540.550.520.530.53-1.87%1,809,283
Aug 13, 20250.550.590.530.540.54-0.37%7,191,309
Aug 12, 20250.510.540.490.540.546.32%4,290,262
Aug 11, 20250.460.540.460.510.5115.00%14,223,968
Aug 8, 20250.450.470.430.440.44-2.87%4,431,228
Aug 7, 20250.470.480.440.450.45-4.03%5,308,714
Aug 6, 20250.480.490.470.470.47-1.87%4,044,489
Aug 5, 20250.490.490.460.480.48-0.41%6,458,113
Aug 4, 20250.490.530.480.480.48-4.17%3,466,840
Aug 1, 20250.530.530.500.500.50-5.62%3,026,554
Jul 31, 20250.510.560.510.530.535.53%9,526,023
Jul 30, 20250.460.540.460.510.5110.00%13,877,855
Jul 29, 20250.500.500.450.460.46-8.73%13,859,788
Jul 28, 20250.550.550.500.500.50-9.03%5,626,884