Zalaris ASA (OSL:ZAL)
Norway
· Delayed Price · Currency is NOK 75.40
+0.20 (0.27%)
Mar 6, 2026, 4:28 PM CET
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.40 | 75.60 | 74.60 | 74.60 | - | -0.80% | 3,432 |
| Mar 5, 2026 | 75.00 | 75.60 | 74.80 | 75.20 | 75.20 | 1.08% | 15,955 |
| Mar 4, 2026 | 73.80 | 75.00 | 73.80 | 74.40 | 74.40 | 0.54% | 21,898 |
| Mar 3, 2026 | 75.20 | 75.20 | 73.80 | 74.00 | 74.00 | -1.33% | 22,985 |
| Mar 2, 2026 | 74.20 | 76.40 | 74.20 | 75.00 | 75.00 | -1.06% | 27,937 |
| Feb 27, 2026 | 74.20 | 75.80 | 73.00 | 75.80 | 75.80 | 1.88% | 40,518 |
| Feb 26, 2026 | 80.60 | 80.60 | 73.00 | 74.40 | 74.40 | -7.00% | 136,789 |
| Feb 25, 2026 | 78.20 | 80.20 | 78.20 | 80.00 | 80.00 | 2.30% | 10,366 |
| Feb 24, 2026 | 79.80 | 80.20 | 78.20 | 78.20 | 78.20 | -2.98% | 22,263 |
| Feb 23, 2026 | 82.00 | 82.00 | 79.40 | 80.60 | 80.60 | 1.00% | 5,400 |
| Feb 20, 2026 | 82.00 | 82.00 | 78.20 | 79.80 | 79.80 | 3.37% | 17,000 |
| Feb 19, 2026 | 77.00 | 78.40 | 76.40 | 77.20 | 77.20 | - | 11,611 |
| Feb 18, 2026 | 77.00 | 77.20 | 76.40 | 77.20 | 77.20 | 1.05% | 7,222 |
| Feb 17, 2026 | 77.80 | 77.80 | 75.80 | 76.40 | 76.40 | -1.80% | 30,307 |
| Feb 16, 2026 | 78.60 | 79.00 | 77.40 | 77.80 | 77.80 | -1.02% | 26,886 |
| Feb 13, 2026 | 80.00 | 80.00 | 78.00 | 78.60 | 78.60 | -2.48% | 31,727 |
| Feb 12, 2026 | 82.20 | 82.20 | 80.60 | 80.60 | 80.60 | -1.47% | 15,262 |
| Feb 11, 2026 | 84.20 | 84.20 | 81.20 | 81.80 | 81.80 | -2.39% | 43,502 |
| Feb 10, 2026 | 84.00 | 84.40 | 83.00 | 83.80 | 83.80 | -0.48% | 7,340 |
| Feb 9, 2026 | 84.00 | 86.80 | 84.00 | 84.20 | 84.20 | 1.69% | 24,115 |
| Feb 6, 2026 | 82.00 | 84.80 | 82.00 | 82.80 | 82.80 | -1.19% | 20,858 |
| Feb 5, 2026 | 83.60 | 84.80 | 83.20 | 83.80 | 83.80 | -1.18% | 14,227 |
| Feb 4, 2026 | 88.20 | 88.20 | 84.80 | 84.80 | 84.80 | -3.85% | 50,804 |
| Feb 3, 2026 | 87.40 | 88.40 | 87.00 | 88.20 | 88.20 | -0.23% | 11,954 |
| Feb 2, 2026 | 89.80 | 89.80 | 87.40 | 88.40 | 88.40 | -0.90% | 17,512 |
| Jan 30, 2026 | 90.00 | 90.00 | 88.80 | 89.20 | 89.20 | -0.22% | 9,244 |
| Jan 29, 2026 | 89.60 | 90.00 | 88.20 | 89.40 | 89.40 | 1.13% | 60,058 |
| Jan 28, 2026 | 88.60 | 88.60 | 88.00 | 88.40 | 88.40 | - | 7,288 |
| Jan 27, 2026 | 88.60 | 89.20 | 88.40 | 88.40 | 88.40 | - | 30,551 |
| Jan 26, 2026 | 89.80 | 89.80 | 88.40 | 88.40 | 88.40 | 0.23% | 54,796 |
| Jan 23, 2026 | 89.20 | 89.20 | 87.60 | 88.20 | 88.20 | 0.23% | 17,347 |
| Jan 22, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.62% | 17,953 |
| Jan 21, 2026 | 87.20 | 87.20 | 85.60 | 86.60 | 86.60 | 0.23% | 4,589 |
| Jan 20, 2026 | 87.20 | 87.20 | 86.00 | 86.40 | 86.40 | -0.92% | 11,060 |
| Jan 19, 2026 | 85.80 | 87.40 | 85.60 | 87.20 | 87.20 | 2.59% | 13,212 |
| Jan 16, 2026 | 84.00 | 85.20 | 84.00 | 85.00 | 85.00 | 1.19% | 125,759 |
| Jan 15, 2026 | 84.00 | 86.60 | 82.40 | 84.00 | 84.00 | 1.20% | 128,439 |
| Jan 14, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -3.04% | 31,768 |
| Jan 13, 2026 | 86.80 | 86.80 | 85.60 | 85.60 | 85.60 | -1.61% | 13,794 |
| Jan 12, 2026 | 86.40 | 87.00 | 85.60 | 87.00 | 87.00 | 0.69% | 16,645 |
| Jan 9, 2026 | 86.00 | 86.80 | 86.00 | 86.40 | 86.40 | - | 13,513 |
| Jan 8, 2026 | 87.20 | 88.00 | 85.80 | 86.40 | 86.40 | -0.46% | 10,164 |
| Jan 7, 2026 | 86.20 | 88.00 | 86.20 | 86.80 | 86.80 | -0.69% | 11,610 |
| Jan 6, 2026 | 89.00 | 89.00 | 86.80 | 87.40 | 87.40 | -0.68% | 10,487 |
| Jan 5, 2026 | 88.00 | 89.80 | 87.80 | 88.00 | 88.00 | -1.35% | 20,827 |
| Jan 2, 2026 | 87.20 | 89.20 | 87.20 | 89.20 | 89.20 | 0.68% | 12,008 |
| Dec 30, 2025 | 88.00 | 88.60 | 87.20 | 88.60 | 88.60 | 0.23% | 14,143 |
| Dec 29, 2025 | 88.00 | 88.60 | 87.20 | 88.40 | 88.40 | 0.68% | 10,484 |
| Dec 23, 2025 | 87.60 | 87.80 | 87.00 | 87.80 | 87.80 | -0.23% | 10,374 |
| Dec 22, 2025 | 87.00 | 88.60 | 86.80 | 88.00 | 88.00 | 1.15% | 10,733 |
| Dec 19, 2025 | 87.20 | 87.80 | 87.00 | 87.00 | 87.00 | -0.46% | 15,879 |
| Dec 18, 2025 | 88.20 | 89.00 | 87.00 | 87.40 | 87.40 | -1.58% | 30,133 |
| Dec 17, 2025 | 89.00 | 89.60 | 88.40 | 88.80 | 88.80 | -0.45% | 18,032 |
| Dec 16, 2025 | 90.00 | 90.40 | 88.60 | 89.20 | 89.20 | -1.55% | 33,334 |
| Dec 15, 2025 | 91.00 | 91.60 | 90.40 | 90.60 | 90.60 | -1.09% | 16,756 |
| Dec 12, 2025 | 90.40 | 91.80 | 90.40 | 91.60 | 91.60 | 1.10% | 19,672 |
| Dec 11, 2025 | 88.80 | 90.80 | 88.60 | 90.60 | 90.60 | 2.72% | 43,779 |
| Dec 10, 2025 | 89.40 | 89.40 | 88.20 | 88.20 | 88.20 | -1.34% | 6,806 |
| Dec 9, 2025 | 88.20 | 89.80 | 88.20 | 89.40 | 89.40 | - | 901 |
| Dec 8, 2025 | 90.20 | 90.40 | 89.40 | 89.40 | 89.40 | -0.89% | 4,607 |
| Dec 5, 2025 | 91.60 | 91.60 | 88.80 | 90.20 | 90.20 | -0.22% | 11,269 |
| Dec 4, 2025 | 90.80 | 90.80 | 89.80 | 90.40 | 90.40 | - | 12,278 |
| Dec 3, 2025 | 92.00 | 92.00 | 89.80 | 90.40 | 90.40 | 0.44% | 31,042 |
| Dec 2, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 27,586 |
| Dec 1, 2025 | 88.20 | 92.40 | 88.20 | 91.00 | 91.00 | -1.52% | 21,261 |
| Nov 28, 2025 | 89.40 | 92.40 | 88.40 | 92.40 | 92.40 | 3.59% | 318,662 |
| Nov 27, 2025 | 89.60 | 89.80 | 88.60 | 89.20 | 89.20 | 0.90% | 11,764 |
| Nov 26, 2025 | 89.00 | 89.00 | 88.20 | 88.40 | 88.40 | -0.67% | 13,788 |
| Nov 25, 2025 | 87.40 | 89.80 | 86.20 | 89.00 | 89.00 | 5.70% | 63,525 |
| Nov 24, 2025 | 85.00 | 86.00 | 84.20 | 84.20 | 84.20 | -1.17% | 10,924 |
| Nov 21, 2025 | 85.00 | 85.20 | 84.00 | 85.20 | 85.20 | 0.24% | 12,690 |
| Nov 20, 2025 | 84.00 | 85.60 | 83.80 | 85.00 | 85.00 | 1.19% | 23,470 |
| Nov 19, 2025 | 84.00 | 84.00 | 83.20 | 84.00 | 84.00 | 0.24% | 27,065 |
| Nov 18, 2025 | 86.40 | 86.40 | 82.00 | 83.80 | 83.80 | -2.33% | 24,579 |
| Nov 17, 2025 | 87.00 | 87.40 | 85.40 | 85.80 | 85.80 | 0.94% | 13,595 |
| Nov 14, 2025 | 84.20 | 85.20 | 84.00 | 85.00 | 85.00 | 0.24% | 32,609 |
| Nov 13, 2025 | 84.20 | 85.80 | 84.20 | 84.80 | 84.80 | -0.24% | 16,594 |
| Nov 12, 2025 | 86.40 | 86.60 | 84.80 | 85.00 | 85.00 | -2.07% | 47,422 |
| Nov 11, 2025 | 89.00 | 89.00 | 86.40 | 86.80 | 86.80 | -0.46% | 20,619 |
| Nov 10, 2025 | 88.80 | 89.40 | 86.00 | 87.20 | 87.20 | -0.91% | 66,841 |
| Nov 7, 2025 | 88.40 | 90.20 | 87.80 | 88.00 | 88.00 | -1.12% | 57,412 |
| Nov 6, 2025 | 91.00 | 91.00 | 88.40 | 89.00 | 89.00 | -2.20% | 31,943 |
| Nov 5, 2025 | 90.00 | 91.00 | 89.40 | 91.00 | 91.00 | - | 18,732 |
| Nov 4, 2025 | 92.80 | 92.80 | 90.00 | 91.00 | 91.00 | -1.30% | 25,654 |
| Nov 3, 2025 | 92.00 | 94.20 | 91.20 | 92.20 | 92.20 | - | 34,998 |
| Oct 31, 2025 | 92.80 | 93.00 | 91.20 | 92.20 | 92.20 | 0.44% | 32,269 |
| Oct 30, 2025 | 93.80 | 93.80 | 91.40 | 91.80 | 91.80 | -1.29% | 23,295 |
| Oct 29, 2025 | 92.20 | 95.00 | 92.20 | 93.00 | 93.00 | 0.43% | 11,171 |
| Oct 28, 2025 | 94.40 | 94.40 | 92.40 | 92.60 | 92.60 | -1.91% | 17,746 |
| Oct 27, 2025 | 93.20 | 95.40 | 91.60 | 94.40 | 94.40 | 1.72% | 55,763 |
| Oct 24, 2025 | 89.80 | 93.40 | 89.00 | 92.80 | 92.80 | 6.18% | 84,107 |
| Oct 23, 2025 | 87.40 | 87.80 | 87.00 | 87.40 | 87.40 | 0.69% | 20,186 |
| Oct 22, 2025 | 86.80 | 87.20 | 85.20 | 86.80 | 86.80 | -0.23% | 35,675 |
| Oct 21, 2025 | 87.40 | 87.60 | 86.60 | 87.00 | 87.00 | -0.68% | 13,400 |
| Oct 20, 2025 | 87.60 | 87.60 | 86.00 | 87.60 | 87.60 | 0.46% | 8,124 |
| Oct 17, 2025 | 87.40 | 87.40 | 85.40 | 87.20 | 87.20 | -0.46% | 7,498 |
| Oct 16, 2025 | 86.80 | 88.00 | 86.00 | 87.60 | 87.60 | 1.39% | 22,204 |
| Oct 15, 2025 | 85.80 | 86.40 | 85.80 | 86.40 | 86.40 | 0.93% | 14,016 |
| Oct 14, 2025 | 87.20 | 87.20 | 85.00 | 85.60 | 85.60 | -1.61% | 73,846 |
| Oct 13, 2025 | 88.20 | 88.20 | 85.80 | 87.00 | 87.00 | -0.91% | 38,113 |