Zelluna ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.09	14.09	13.60	13.80	13.80	-0.71%	16,873
Jul 31, 2025	14.00	14.09	13.72	13.90	13.90	-0.71%	4,467
Jul 30, 2025	13.72	14.00	13.51	14.00	14.00	-	20,355
Jul 29, 2025	13.50	14.00	13.50	14.00	14.00	0.72%	8,037
Jul 28, 2025	14.00	14.00	13.78	13.90	13.90	-1.15%	2,413
Jul 25, 2025	13.80	14.09	13.80	14.06	14.06	1.91%	10,487
Jul 24, 2025	14.09	14.09	13.72	13.80	13.80	-2.06%	4,478
Jul 23, 2025	13.76	14.10	13.76	14.09	14.09	2.24%	706
Jul 22, 2025	13.70	14.10	13.70	13.78	13.78	-2.27%	2,893
Jul 21, 2025	13.70	14.18	13.70	14.10	14.10	2.83%	4,283
Jul 18, 2025	13.34	14.20	13.34	13.71	13.71	-1.08%	5,529
Jul 17, 2025	14.20	14.20	13.86	13.86	13.86	1.33%	6,923
Jul 16, 2025	13.33	13.80	13.33	13.68	13.68	0.94%	7,903
Jul 15, 2025	13.50	14.22	13.34	13.55	13.55	-	1,935
Jul 14, 2025	14.22	14.22	13.55	13.55	13.55	0.01%	1,061
Jul 11, 2025	13.50	14.00	13.50	13.55	13.55	0.36%	4,701
Jul 10, 2025	14.42	14.42	13.50	13.50	13.50	-3.54%	11,541
Jul 9, 2025	14.00	14.80	14.00	14.00	14.00	-0.55%	3,417
Jul 8, 2025	14.40	15.00	14.07	14.08	14.08	-2.25%	1,965
Jul 7, 2025	14.20	14.40	13.51	14.40	14.40	1.69%	9,369
Jul 4, 2025	13.80	14.20	13.61	14.16	14.16	4.12%	12,779
Jul 3, 2025	13.30	13.80	13.20	13.60	13.60	2.87%	13,689
Jul 2, 2025	13.22	13.22	13.20	13.22	13.22	-3.63%	5,210
Jul 1, 2025	13.72	13.72	13.20	13.72	13.72	-1.21%	6,396
Jun 30, 2025	13.70	14.00	13.25	13.89	13.89	1.36%	5,592
Jun 27, 2025	13.15	13.70	13.15	13.70	13.70	3.01%	4,639
Jun 26, 2025	13.00	13.34	13.00	13.30	13.30	-0.28%	6,087
Jun 25, 2025	13.20	13.34	12.71	13.34	13.34	-1.49%	9,987
Jun 24, 2025	13.10	13.54	13.00	13.54	13.54	1.04%	20,849
Jun 23, 2025	13.50	13.50	13.01	13.40	13.40	-1.38%	2,209
Jun 20, 2025	13.02	13.59	12.97	13.59	13.59	4.43%	14,240
Jun 19, 2025	13.02	13.70	13.00	13.01	13.01	-3.61%	13,251
Jun 18, 2025	13.50	13.70	13.00	13.50	13.50	-1.24%	13,339
Jun 17, 2025	13.80	13.80	13.30	13.67	13.67	-2.36%	3,616
Jun 16, 2025	13.50	14.00	13.50	14.00	14.00	-1.06%	4,640
Jun 13, 2025	13.60	14.15	13.40	14.15	14.15	1.07%	5,260
Jun 12, 2025	13.80	14.29	13.70	14.00	14.00	-1.12%	4,598
Jun 11, 2025	14.00	14.20	13.40	14.16	14.16	1.13%	7,785
Jun 10, 2025	14.00	14.20	13.60	14.00	14.00	0.04%	10,381
Jun 6, 2025	12.90	14.40	12.60	13.99	13.99	7.20%	43,768
Jun 5, 2025	12.60	13.06	12.60	13.05	13.05	3.11%	4,752
Jun 4, 2025	12.74	13.40	12.66	12.66	12.66	-1.09%	11,282
Jun 3, 2025	13.40	13.40	12.80	12.80	12.80	-1.54%	4,974
Jun 2, 2025	12.80	13.30	12.80	13.00	13.00	2.04%	4,742
May 30, 2025	13.50	13.66	12.74	12.74	12.74	-4.87%	10,880
May 28, 2025	13.08	13.40	12.90	13.39	13.39	1.61%	5,450
May 27, 2025	13.49	13.49	13.00	13.18	13.18	-3.09%	13,570
May 26, 2025	13.42	13.70	13.03	13.60	13.60	1.30%	9,082
May 23, 2025	13.40	13.43	13.03	13.43	13.43	3.02%	11,077
May 22, 2025	13.02	13.29	13.02	13.03	13.03	-3.47%	5,548