Zelluna ASA (OSL:ZLNA)
Norway · Delayed Price · Currency is NOK 13.49
-0.04 (-0.31%)
At close: Sep 9, 2025
Zelluna ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 13.65 | 14.39 | 13.50 | 13.92 | 13.92 | -0.56% | 4,806 |
| Aug 13, 2025 | 14.00 | 14.10 | 13.73 | 14.00 | 14.00 | 0.34% | 3,333 |
| Aug 12, 2025 | 13.51 | 13.95 | 13.51 | 13.95 | 13.95 | 1.45% | 7,850 |
| Aug 11, 2025 | 14.62 | 14.96 | 13.60 | 13.75 | 13.75 | -6.46% | 15,705 |
| Aug 8, 2025 | 14.96 | 14.99 | 14.54 | 14.70 | 14.70 | 1.97% | 3,808 |
| Aug 7, 2025 | 15.30 | 15.39 | 14.42 | 14.42 | 14.42 | -4.53% | 10,595 |
| Aug 6, 2025 | 14.98 | 15.48 | 14.60 | 15.10 | 15.10 | 2.72% | 21,885 |
| Aug 5, 2025 | 14.01 | 14.90 | 14.00 | 14.70 | 14.70 | 5.69% | 25,588 |
| Aug 4, 2025 | 13.80 | 13.91 | 13.52 | 13.91 | 13.91 | 0.77% | 2,806 |
| 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 |