Zelluna ASA (OSL:ZLNA)
Norway · Delayed Price · Currency is NOK 11.95
+0.06 (0.54%)
At close: Oct 2, 2025
Zelluna ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |