Zelluna ASA (OSL:ZLNA)
Norway · Delayed Price · Currency is NOK 9.37
+0.12 (1.25%)
At close: Dec 5, 2025
Zelluna ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.80 | 9.80 | 8.70 | 9.37 | 9.37 | 1.25% | 16,374 |
| Dec 4, 2025 | 8.61 | 9.25 | 8.61 | 9.25 | 9.25 | 2.24% | 1,619 |
| Dec 3, 2025 | 8.55 | 9.13 | 8.55 | 9.05 | 9.05 | 4.64% | 6,315 |
| Dec 2, 2025 | 8.62 | 8.75 | 8.51 | 8.65 | 8.65 | -0.63% | 12,602 |
| Dec 1, 2025 | 9.00 | 9.00 | 8.66 | 8.70 | 8.70 | -3.33% | 8,149 |
| Nov 28, 2025 | 8.80 | 9.00 | 8.50 | 9.00 | 9.00 | 2.27% | 11,422 |
| Nov 27, 2025 | 8.81 | 9.00 | 8.80 | 8.80 | 8.80 | -3.30% | 5,499 |
| Nov 26, 2025 | 9.00 | 9.80 | 8.81 | 9.10 | 9.10 | 1.11% | 11,239 |
| Nov 25, 2025 | 9.00 | 9.00 | 8.70 | 9.00 | 9.00 | -0.66% | 11,681 |
| Nov 24, 2025 | 8.41 | 9.06 | 8.41 | 9.06 | 9.06 | 1.80% | 12,276 |
| Nov 21, 2025 | 8.79 | 8.90 | 8.20 | 8.90 | 8.90 | 1.14% | 49,263 |
| Nov 20, 2025 | 8.80 | 8.80 | 8.50 | 8.80 | 8.80 | - | 18,994 |
| Nov 19, 2025 | 8.62 | 9.04 | 8.62 | 8.80 | 8.80 | -2.20% | 19,374 |
| Nov 18, 2025 | 9.80 | 9.80 | 8.60 | 9.00 | 9.00 | -0.02% | 17,236 |
| Nov 17, 2025 | 9.00 | 9.86 | 8.70 | 9.00 | 9.00 | 1.61% | 3,314 |
| Nov 14, 2025 | 8.90 | 9.00 | 8.54 | 8.86 | 8.86 | -0.48% | 10,268 |
| Nov 13, 2025 | 9.45 | 9.47 | 8.73 | 8.90 | 8.90 | -8.25% | 145,809 |
| Nov 12, 2025 | 9.89 | 9.89 | 9.40 | 9.70 | 9.70 | -1.92% | 30,337 |
| Nov 11, 2025 | 10.19 | 10.19 | 9.75 | 9.89 | 9.89 | 0.95% | 1,193 |
| Nov 10, 2025 | 9.70 | 10.19 | 9.60 | 9.80 | 9.80 | -2.03% | 10,120 |
| Nov 7, 2025 | 9.60 | 10.20 | 9.60 | 10.00 | 10.00 | 0.02% | 30,296 |
| Nov 6, 2025 | 9.80 | 10.10 | 9.60 | 10.00 | 10.00 | 2.02% | 17,797 |
| Nov 5, 2025 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -2.60% | 7,623 |
| Nov 4, 2025 | 10.46 | 10.46 | 9.95 | 10.06 | 10.06 | -5.25% | 82,696 |
| Nov 3, 2025 | 10.62 | 10.90 | 10.62 | 10.62 | 10.62 | -3.45% | 14,536 |
| Oct 31, 2025 | 10.90 | 11.20 | 10.86 | 11.00 | 11.00 | -1.77% | 1,258 |
| Oct 30, 2025 | 11.00 | 11.80 | 10.90 | 11.20 | 11.20 | -3.45% | 9,662 |
| Oct 29, 2025 | 11.00 | 12.00 | 11.00 | 11.60 | 11.60 | 2.10% | 3,405 |
| Oct 28, 2025 | 11.12 | 11.36 | 11.12 | 11.36 | 11.36 | -1.20% | 2,163 |
| Oct 27, 2025 | 11.60 | 11.60 | 11.12 | 11.50 | 11.50 | -1.66% | 2,739 |
| Oct 24, 2025 | 11.90 | 11.90 | 11.20 | 11.69 | 11.69 | -1.83% | 10,840 |
| 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 |