Zelluna ASA (OSL:ZLNA)
Norway · Delayed Price · Currency is NOK 11.69
-0.22 (-1.83%)
At close: Oct 24, 2025
Zelluna ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.26 | 11.91 | 11.26 | 11.91 | 11.91 | 5.81% | 424 |
| Oct 22, 2025 | 11.19 | 11.60 | 11.00 | 11.26 | 11.26 | -2.10% | 1,450 |
| Oct 21, 2025 | 11.00 | 11.70 | 11.00 | 11.50 | 11.50 | - | 1,199 |
| Oct 20, 2025 | 11.50 | 11.50 | 11.01 | 11.50 | 11.50 | 0.90% | 1,958 |
| Oct 17, 2025 | 11.68 | 11.87 | 11.00 | 11.40 | 11.40 | -2.60% | 2,152 |
| Oct 16, 2025 | 11.01 | 11.70 | 10.82 | 11.70 | 11.70 | 6.27% | 16,239 |
| Oct 15, 2025 | 11.30 | 11.76 | 11.01 | 11.01 | 11.01 | -1.75% | 4,513 |
| Oct 14, 2025 | 12.12 | 12.49 | 11.00 | 11.21 | 11.21 | -7.51% | 31,716 |
| Oct 13, 2025 | 11.80 | 12.60 | 10.70 | 12.12 | 12.12 | 2.68% | 23,922 |
| Oct 10, 2025 | 10.70 | 12.00 | 10.34 | 11.80 | 11.80 | 5.36% | 19,609 |
| Oct 9, 2025 | 11.54 | 12.49 | 10.70 | 11.20 | 11.20 | 1.82% | 54,656 |
| Oct 8, 2025 | 11.50 | 11.50 | 10.60 | 11.00 | 11.00 | 2.33% | 8,467 |
| Oct 7, 2025 | 11.43 | 11.43 | 10.32 | 10.75 | 10.75 | -4.02% | 32,473 |
| Oct 6, 2025 | 11.49 | 11.49 | 10.86 | 11.20 | 11.20 | -2.56% | 4,402 |
| Oct 3, 2025 | 11.20 | 11.80 | 10.99 | 11.49 | 11.49 | -3.82% | 27,671 |
| Oct 2, 2025 | 12.00 | 12.00 | 11.20 | 11.95 | 11.95 | 0.54% | 9,367 |
| Oct 1, 2025 | 11.87 | 11.89 | 11.50 | 11.89 | 11.89 | -0.87% | 1,491 |
| Sep 30, 2025 | 12.00 | 12.00 | 11.30 | 11.99 | 11.99 | -0.93% | 35,250 |
| Sep 29, 2025 | 13.00 | 13.00 | 12.06 | 12.10 | 12.10 | -3.18% | 476 |
| Sep 26, 2025 | 12.50 | 12.70 | 12.10 | 12.50 | 12.50 | -0.21% | 23,512 |
| Sep 25, 2025 | 12.40 | 12.75 | 12.40 | 12.53 | 12.53 | 1.84% | 4,837 |
| Sep 24, 2025 | 12.65 | 12.65 | 12.30 | 12.30 | 12.30 | -1.60% | 2,906 |
| Sep 23, 2025 | 12.50 | 13.00 | 12.50 | 12.50 | 12.50 | -1.57% | 9,616 |
| Sep 22, 2025 | 13.00 | 13.50 | 12.50 | 12.70 | 12.70 | -2.31% | 12,762 |
| Sep 19, 2025 | 12.50 | 13.50 | 12.50 | 13.00 | 13.00 | 3.17% | 11,678 |
| Sep 18, 2025 | 12.60 | 12.78 | 12.60 | 12.60 | 12.60 | -0.79% | 3,923 |
| Sep 17, 2025 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | -4.35% | 3,162 |
| Sep 16, 2025 | 12.60 | 13.29 | 12.60 | 13.28 | 13.28 | -0.17% | 7,028 |
| Sep 15, 2025 | 12.65 | 13.30 | 12.65 | 13.30 | 13.30 | 5.14% | 4,240 |
| Sep 12, 2025 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -1.94% | 1,700 |
| Sep 11, 2025 | 12.70 | 13.10 | 12.55 | 12.90 | 12.90 | -4.35% | 23,366 |
| Sep 10, 2025 | 13.50 | 13.50 | 13.00 | 13.49 | 13.49 | -0.06% | 9,663 |
| Sep 9, 2025 | 13.70 | 13.70 | 12.71 | 13.49 | 13.49 | -0.31% | 9,002 |
| Sep 8, 2025 | 13.40 | 13.54 | 13.30 | 13.54 | 13.54 | 1.55% | 740 |
| Sep 5, 2025 | 12.81 | 13.34 | 12.80 | 13.33 | 13.33 | 0.98% | 17,306 |
| Sep 4, 2025 | 14.00 | 14.00 | 13.20 | 13.20 | 13.20 | -2.22% | 3,299 |
| Sep 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.07% | 343 |
| Sep 2, 2025 | 13.51 | 13.72 | 13.51 | 13.51 | 13.51 | 0.06% | 4,563 |
| Sep 1, 2025 | 14.00 | 14.00 | 13.10 | 13.50 | 13.50 | -6.16% | 2,627 |
| Aug 29, 2025 | 14.40 | 14.40 | 13.50 | 14.39 | 14.39 | 3.81% | 663 |
| Aug 28, 2025 | 14.50 | 14.50 | 13.85 | 13.86 | 13.86 | -4.29% | 4,036 |
| Aug 27, 2025 | 13.70 | 14.50 | 13.70 | 14.48 | 14.48 | 1.29% | 824 |
| Aug 26, 2025 | 13.50 | 14.30 | 13.50 | 14.30 | 14.30 | 2.13% | 1,986 |
| Aug 25, 2025 | 14.50 | 14.50 | 13.60 | 14.00 | 14.00 | - | 2,876 |
| Aug 22, 2025 | 14.00 | 14.50 | 13.70 | 14.00 | 14.00 | - | 3,280 |
| Aug 21, 2025 | 13.80 | 14.00 | 13.58 | 14.00 | 14.00 | 1.45% | 2,711 |
| Aug 20, 2025 | 13.80 | 13.80 | 13.00 | 13.80 | 13.80 | 2.21% | 3,041 |
| Aug 19, 2025 | 13.50 | 13.68 | 13.37 | 13.50 | 13.50 | 0.01% | 4,987 |
| Aug 18, 2025 | 14.20 | 14.20 | 13.50 | 13.50 | 13.50 | -0.74% | 3,226 |
| Aug 15, 2025 | 14.50 | 14.50 | 13.52 | 13.60 | 13.60 | -2.30% | 10,903 |