Zalaris ASA (OSL:ZAL)
Norway
· Delayed Price · Currency is NOK 90.20
-0.20 (-0.22%)
At close: Dec 5, 2025
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 87.40 | 88.00 | 87.20 | 87.80 | 87.80 | -0.23% | 17,336 |
| Oct 9, 2025 | 88.00 | 89.40 | 87.00 | 88.00 | 88.00 | 1.38% | 23,977 |
| Oct 8, 2025 | 85.40 | 87.40 | 82.20 | 86.80 | 86.80 | 1.64% | 26,195 |
| Oct 7, 2025 | 83.60 | 85.80 | 83.60 | 85.40 | 85.40 | 1.91% | 56,384 |
| Oct 6, 2025 | 85.00 | 85.00 | 83.80 | 83.80 | 83.80 | -1.41% | 20,224 |
| Oct 3, 2025 | 83.40 | 85.20 | 83.40 | 85.00 | 85.00 | 1.43% | 112,260 |
| Oct 2, 2025 | 83.00 | 83.80 | 82.20 | 83.80 | 83.80 | 1.95% | 49,318 |
| Oct 1, 2025 | 81.80 | 83.00 | 80.60 | 82.20 | 82.20 | 2.75% | 29,200 |
| Sep 30, 2025 | 80.00 | 80.60 | 79.80 | 80.00 | 80.00 | -1.23% | 8,037 |
| Sep 29, 2025 | 81.00 | 81.80 | 80.60 | 81.00 | 81.00 | 0.25% | 89,169 |
| Sep 26, 2025 | 80.80 | 80.80 | 79.20 | 80.80 | 80.80 | 0.75% | 323,464 |
| Sep 25, 2025 | 79.40 | 81.00 | 79.40 | 80.20 | 80.20 | 1.01% | 93,279 |
| Sep 24, 2025 | 79.80 | 80.40 | 79.20 | 79.40 | 79.40 | 0.51% | 24,890 |
| Sep 23, 2025 | 79.00 | 79.80 | 78.40 | 79.00 | 79.00 | - | 174,781 |
| Sep 22, 2025 | 79.00 | 79.80 | 78.20 | 79.00 | 79.00 | - | 174,285 |
| Sep 19, 2025 | 76.80 | 79.60 | 76.80 | 79.00 | 79.00 | 3.13% | 169,024 |
| Sep 18, 2025 | 77.80 | 77.80 | 76.40 | 76.60 | 76.60 | 0.79% | 36,476 |
| Sep 17, 2025 | 76.00 | 77.80 | 76.00 | 76.00 | 76.00 | -2.56% | 19,011 |
| Sep 16, 2025 | 78.00 | 78.80 | 77.80 | 78.00 | 78.00 | - | 33,769 |
| Sep 15, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 149,167 |
| Sep 12, 2025 | 77.80 | 77.80 | 75.60 | 76.00 | 76.00 | -1.30% | 157,616 |
| Sep 11, 2025 | 77.00 | 77.00 | 76.80 | 77.00 | 77.00 | 0.52% | 29,434 |
| Sep 10, 2025 | 75.80 | 77.00 | 75.40 | 76.60 | 76.60 | 2.41% | 138,583 |
| Sep 9, 2025 | 75.20 | 75.20 | 74.20 | 74.80 | 74.80 | 0.27% | 35,362 |
| Sep 8, 2025 | 75.80 | 75.80 | 74.60 | 74.60 | 74.60 | -0.53% | 36,898 |
| Sep 5, 2025 | 75.00 | 75.00 | 74.80 | 75.00 | 75.00 | - | 40,186 |
| Sep 4, 2025 | 74.80 | 75.20 | 74.60 | 75.00 | 75.00 | 1.90% | 13,900 |
| Sep 3, 2025 | 75.00 | 75.00 | 73.60 | 73.60 | 73.60 | -1.34% | 571,523 |
| Sep 2, 2025 | 76.60 | 76.60 | 74.20 | 74.60 | 74.60 | -2.86% | 45,059 |
| Sep 1, 2025 | 79.00 | 79.00 | 75.00 | 76.80 | 76.80 | - | 84,714 |
| Aug 29, 2025 | 81.00 | 81.20 | 75.20 | 76.80 | 76.80 | -3.76% | 99,797 |
| Aug 28, 2025 | 79.80 | 80.60 | 79.60 | 79.80 | 79.80 | -0.25% | 26,617 |
| Aug 27, 2025 | 81.00 | 81.00 | 78.40 | 80.00 | 80.00 | -1.23% | 20,486 |
| Aug 26, 2025 | 80.00 | 81.20 | 79.80 | 81.00 | 81.00 | 1.76% | 41,001 |
| Aug 25, 2025 | 79.00 | 80.00 | 79.00 | 79.60 | 79.60 | 0.76% | 86,837 |
| Aug 22, 2025 | 77.60 | 79.00 | 75.60 | 79.00 | 79.00 | 1.80% | 19,441 |
| Aug 21, 2025 | 76.00 | 77.60 | 75.80 | 77.60 | 77.60 | 2.11% | 153,151 |
| Aug 20, 2025 | 76.80 | 76.80 | 75.40 | 76.00 | 76.00 | -1.30% | 12,180 |
| Aug 19, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 0.26% | 882 |
| Aug 18, 2025 | 77.60 | 77.60 | 75.80 | 76.80 | 76.80 | 0.79% | 28,808 |
| Aug 15, 2025 | 76.80 | 77.00 | 75.80 | 76.20 | 76.20 | -0.78% | 4,070 |
| Aug 14, 2025 | 78.00 | 78.00 | 76.80 | 76.80 | 76.80 | - | 17,574 |
| Aug 13, 2025 | 74.00 | 77.00 | 74.00 | 76.80 | 76.80 | 2.95% | 61,016 |
| Aug 12, 2025 | 74.60 | 75.00 | 74.60 | 74.60 | 74.60 | 0.54% | 14,538 |
| Aug 11, 2025 | 74.00 | 75.00 | 74.00 | 74.20 | 74.20 | 0.27% | 68,968 |
| Aug 8, 2025 | 73.80 | 74.00 | 73.40 | 74.00 | 74.00 | - | 20,841 |
| Aug 7, 2025 | 73.60 | 74.00 | 73.00 | 74.00 | 74.00 | - | 112,577 |
| Aug 6, 2025 | 74.00 | 74.00 | 73.80 | 74.00 | 74.00 | 0.54% | 263,521 |
| Aug 5, 2025 | 74.00 | 74.00 | 73.60 | 73.60 | 73.60 | -1.87% | 147,973 |
| Aug 4, 2025 | 74.40 | 75.00 | 74.00 | 75.00 | 75.00 | 1.08% | 14,646 |
| Aug 1, 2025 | 75.00 | 75.00 | 74.20 | 74.20 | 74.20 | -1.07% | 154,797 |
| Jul 31, 2025 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | -0.53% | 1,300 |
| Jul 30, 2025 | 76.00 | 76.20 | 75.20 | 75.40 | 75.40 | 0.27% | 28,342 |
| Jul 29, 2025 | 75.40 | 76.00 | 74.80 | 75.20 | 75.20 | 0.27% | 49,245 |
| Jul 28, 2025 | 76.00 | 76.00 | 74.60 | 75.00 | 75.00 | -0.53% | 337,189 |
| Jul 25, 2025 | 74.60 | 75.40 | 74.60 | 75.40 | 75.40 | 0.53% | 6,840 |
| Jul 24, 2025 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | - | 61,276 |
| Jul 23, 2025 | 75.00 | 75.40 | 74.00 | 75.00 | 75.00 | - | 11,163 |
| Jul 22, 2025 | 74.40 | 75.00 | 74.40 | 75.00 | 75.00 | -1.06% | 952 |
| Jul 21, 2025 | 74.00 | 75.80 | 74.00 | 75.80 | 75.80 | 0.53% | 5,179 |