Zelluna ASA (OSL:ZLNA)
Norway · Delayed Price · Currency is NOK 14.50
+0.30 (2.13%)
Feb 3, 2026, 11:56 AM CET
Zelluna ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 15.00 | 15.25 | 15.00 | 15.00 | - | 0.01% | 371 |
| Jan 30, 2026 | 14.52 | 15.00 | 14.51 | 15.00 | 15.00 | 3.29% | 4,787 |
| Jan 29, 2026 | 15.00 | 15.00 | 14.50 | 14.52 | 14.52 | -0.56% | 6,740 |
| Jan 28, 2026 | 14.70 | 15.00 | 14.50 | 14.60 | 14.60 | 0.70% | 8,337 |
| Jan 27, 2026 | 14.80 | 15.00 | 14.50 | 14.50 | 14.50 | -1.92% | 10,787 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.78 | 14.78 | 14.78 | -0.11% | 15,677 |
| Jan 23, 2026 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | 0.09% | 10,088 |
| Jan 22, 2026 | 14.79 | 14.79 | 14.70 | 14.79 | 14.79 | 0.93% | 22,650 |
| Jan 21, 2026 | 14.80 | 14.80 | 14.52 | 14.65 | 14.65 | -1.01% | 18,704 |
| Jan 20, 2026 | 14.80 | 14.80 | 14.40 | 14.80 | 14.80 | - | 12,404 |
| Jan 19, 2026 | 15.30 | 15.40 | 14.50 | 14.80 | 14.80 | -2.95% | 34,649 |
| Jan 16, 2026 | 13.79 | 15.99 | 13.79 | 15.25 | 15.25 | 11.31% | 107,681 |
| Jan 15, 2026 | 13.70 | 13.80 | 13.50 | 13.70 | 13.70 | - | 15,655 |
| Jan 14, 2026 | 13.71 | 13.75 | 13.70 | 13.70 | 13.70 | -0.09% | 5,219 |
| Jan 13, 2026 | 14.10 | 14.10 | 13.70 | 13.71 | 13.71 | -2.06% | 5,523 |
| Jan 12, 2026 | 14.18 | 14.18 | 13.70 | 14.00 | 14.00 | 0.36% | 8,184 |
| Jan 9, 2026 | 14.00 | 14.00 | 13.50 | 13.95 | 13.95 | -0.36% | 4,262 |
| Jan 8, 2026 | 13.25 | 14.25 | 13.25 | 14.00 | 14.00 | 0.73% | 1,454 |
| Jan 7, 2026 | 14.20 | 14.20 | 13.40 | 13.90 | 13.90 | 3.69% | 3,201 |
| Jan 6, 2026 | 14.39 | 14.39 | 13.20 | 13.40 | 13.40 | -3.91% | 5,693 |
| Jan 5, 2026 | 13.50 | 13.97 | 13.00 | 13.95 | 13.95 | -0.36% | 14,619 |
| Jan 2, 2026 | 13.70 | 14.45 | 12.90 | 14.00 | 14.00 | 1.45% | 30,461 |
| Dec 30, 2025 | 14.30 | 14.35 | 13.80 | 13.80 | 13.80 | -4.17% | 23,215 |
| Dec 29, 2025 | 14.80 | 14.99 | 14.10 | 14.40 | 14.40 | -2.04% | 35,977 |
| Dec 23, 2025 | 15.30 | 15.30 | 14.53 | 14.70 | 14.70 | -4.48% | 81,639 |
| Dec 22, 2025 | 15.30 | 15.80 | 14.90 | 15.39 | 15.39 | 2.60% | 94,178 |
| Dec 19, 2025 | 14.70 | 15.50 | 13.60 | 15.00 | 15.00 | -1.96% | 137,698 |
| Dec 18, 2025 | 12.40 | 16.00 | 12.40 | 15.30 | 15.30 | 28.59% | 378,909 |
| Dec 17, 2025 | 11.50 | 12.80 | 11.50 | 11.90 | 11.90 | 6.23% | 33,115 |
| Dec 16, 2025 | 10.50 | 13.50 | 10.50 | 11.20 | 11.20 | 8.32% | 174,098 |
| Dec 15, 2025 | 9.55 | 10.43 | 9.55 | 10.34 | 10.34 | 8.84% | 39,755 |
| Dec 12, 2025 | 9.05 | 9.55 | 9.05 | 9.50 | 9.50 | 2.81% | 52,786 |
| Dec 11, 2025 | 9.00 | 9.60 | 9.00 | 9.24 | 9.24 | -0.65% | 7,163 |
| Dec 10, 2025 | 9.30 | 9.30 | 9.00 | 9.30 | 9.30 | - | 1,266 |
| Dec 9, 2025 | 9.20 | 9.79 | 9.00 | 9.30 | 9.30 | 0.22% | 12,355 |
| Dec 8, 2025 | 8.90 | 9.50 | 8.90 | 9.28 | 9.28 | -0.91% | 22,356 |
| 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 |