Zaptec ASA (OSL:ZAP)
Norway
· Delayed Price · Currency is NOK 24.15
+0.45 (1.90%)
At close: Dec 5, 2025
Zaptec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.80 | 24.15 | 23.70 | 24.15 | 24.15 | 1.90% | 239,420 |
| Dec 4, 2025 | 23.75 | 24.00 | 23.45 | 23.70 | 23.70 | -0.21% | 146,080 |
| Dec 3, 2025 | 24.00 | 24.20 | 23.50 | 23.75 | 23.75 | -0.42% | 239,523 |
| Dec 2, 2025 | 23.60 | 23.85 | 23.40 | 23.85 | 23.85 | 1.06% | 234,780 |
| Dec 1, 2025 | 24.05 | 24.25 | 23.50 | 23.60 | 23.60 | -2.48% | 325,265 |
| Nov 28, 2025 | 24.50 | 24.60 | 23.80 | 24.20 | 24.20 | -1.02% | 350,169 |
| Nov 27, 2025 | 23.45 | 24.60 | 22.90 | 24.45 | 24.45 | 6.30% | 678,708 |
| Nov 26, 2025 | 22.40 | 23.10 | 22.40 | 23.00 | 23.00 | 2.91% | 256,431 |
| Nov 25, 2025 | 23.05 | 23.25 | 22.20 | 22.35 | 22.35 | -2.19% | 333,031 |
| Nov 24, 2025 | 22.95 | 23.30 | 22.75 | 22.85 | 22.85 | 1.78% | 248,841 |
| Nov 21, 2025 | 23.10 | 23.10 | 21.75 | 22.45 | 22.45 | -4.67% | 1,046,335 |
| Nov 20, 2025 | 23.70 | 23.85 | 23.45 | 23.55 | 23.55 | -0.42% | 377,513 |
| Nov 19, 2025 | 23.50 | 23.95 | 23.25 | 23.65 | 23.65 | 0.64% | 264,440 |
| Nov 18, 2025 | 24.40 | 24.40 | 23.40 | 23.50 | 23.50 | -5.05% | 319,889 |
| Nov 17, 2025 | 24.30 | 25.15 | 24.05 | 24.75 | 24.75 | 1.64% | 309,095 |
| Nov 14, 2025 | 24.80 | 24.80 | 23.60 | 24.35 | 24.35 | -2.40% | 682,549 |
| Nov 13, 2025 | 25.60 | 25.95 | 24.90 | 24.95 | 24.95 | -1.77% | 260,792 |
| Nov 12, 2025 | 25.55 | 26.05 | 25.10 | 25.40 | 25.40 | -1.36% | 380,270 |
| Nov 11, 2025 | 26.40 | 26.40 | 25.15 | 25.75 | 25.75 | -0.77% | 402,482 |
| Nov 10, 2025 | 26.35 | 26.65 | 25.80 | 25.95 | 25.95 | -0.38% | 326,804 |
| Nov 7, 2025 | 27.30 | 27.30 | 25.80 | 26.05 | 26.05 | -4.93% | 552,780 |
| Nov 6, 2025 | 26.50 | 27.85 | 25.40 | 27.40 | 27.40 | 1.86% | 754,475 |
| Nov 5, 2025 | 27.00 | 27.45 | 26.00 | 26.90 | 26.90 | -5.94% | 1,239,693 |
| Nov 4, 2025 | 28.90 | 28.90 | 26.25 | 28.60 | 28.60 | -2.05% | 662,353 |
| Nov 3, 2025 | 29.65 | 29.65 | 29.05 | 29.20 | 29.20 | -1.18% | 241,844 |
| Oct 31, 2025 | 29.40 | 30.05 | 29.25 | 29.55 | 29.55 | 0.34% | 149,391 |
| Oct 30, 2025 | 30.15 | 30.15 | 29.25 | 29.45 | 29.45 | -3.60% | 303,946 |
| Oct 29, 2025 | 29.95 | 30.65 | 29.95 | 30.55 | 30.55 | 1.83% | 147,567 |
| Oct 28, 2025 | 30.30 | 30.90 | 30.00 | 30.00 | 30.00 | -0.66% | 181,911 |
| Oct 27, 2025 | 30.65 | 30.95 | 29.60 | 30.20 | 30.20 | 0.67% | 234,909 |
| Oct 24, 2025 | 30.40 | 30.45 | 29.65 | 30.00 | 30.00 | - | 266,649 |
| Oct 23, 2025 | 30.20 | 30.50 | 29.65 | 30.00 | 30.00 | -0.66% | 177,613 |
| Oct 22, 2025 | 31.10 | 31.20 | 30.10 | 30.20 | 30.20 | -4.13% | 250,456 |
| Oct 21, 2025 | 31.40 | 31.95 | 30.80 | 31.50 | 31.50 | 2.61% | 343,684 |
| Oct 20, 2025 | 30.30 | 31.20 | 30.30 | 30.70 | 30.70 | 0.99% | 287,150 |
| Oct 17, 2025 | 31.20 | 31.20 | 29.90 | 30.40 | 30.40 | -3.03% | 332,411 |
| Oct 16, 2025 | 30.85 | 31.40 | 30.30 | 31.35 | 31.35 | 1.62% | 232,907 |
| Oct 15, 2025 | 30.75 | 31.15 | 30.15 | 30.85 | 30.85 | 2.32% | 292,898 |
| Oct 14, 2025 | 29.30 | 30.40 | 29.05 | 30.15 | 30.15 | 0.33% | 368,903 |
| Oct 13, 2025 | 30.50 | 30.75 | 29.60 | 30.05 | 30.05 | -2.75% | 541,489 |
| Oct 10, 2025 | 31.65 | 31.80 | 30.70 | 30.90 | 30.90 | -2.52% | 397,108 |
| Oct 9, 2025 | 32.50 | 32.50 | 31.65 | 31.70 | 31.70 | -2.16% | 372,386 |
| Oct 8, 2025 | 33.00 | 33.35 | 32.05 | 32.40 | 32.40 | -1.37% | 499,225 |
| Oct 7, 2025 | 31.80 | 32.85 | 31.75 | 32.85 | 32.85 | 3.30% | 603,780 |
| Oct 6, 2025 | 32.00 | 32.10 | 31.45 | 31.80 | 31.80 | -0.47% | 303,994 |
| Oct 3, 2025 | 31.35 | 31.95 | 31.00 | 31.95 | 31.95 | 3.06% | 329,122 |
| Oct 2, 2025 | 30.45 | 31.75 | 30.45 | 31.00 | 31.00 | 1.81% | 446,574 |
| Oct 1, 2025 | 30.40 | 31.10 | 30.40 | 30.45 | 30.45 | 0.16% | 185,058 |
| Sep 30, 2025 | 31.40 | 31.50 | 30.40 | 30.40 | 30.40 | -2.25% | 361,592 |
| Sep 29, 2025 | 31.10 | 32.00 | 30.80 | 31.10 | 31.10 | 1.80% | 618,450 |
| Sep 26, 2025 | 31.50 | 31.50 | 30.05 | 30.55 | 30.55 | -2.55% | 466,307 |
| Sep 25, 2025 | 30.65 | 31.70 | 30.50 | 31.35 | 31.35 | 2.12% | 408,437 |
| Sep 24, 2025 | 30.40 | 31.80 | 30.40 | 30.70 | 30.70 | 0.99% | 591,808 |
| Sep 23, 2025 | 29.70 | 30.50 | 29.40 | 30.40 | 30.40 | 2.36% | 440,917 |
| Sep 22, 2025 | 30.45 | 30.45 | 28.95 | 29.70 | 29.70 | -1.00% | 604,489 |
| Sep 19, 2025 | 30.65 | 31.40 | 29.90 | 30.00 | 30.00 | -1.96% | 660,279 |
| Sep 18, 2025 | 30.00 | 30.75 | 30.00 | 30.60 | 30.60 | 2.00% | 410,870 |
| Sep 17, 2025 | 28.90 | 30.00 | 28.90 | 30.00 | 30.00 | 3.45% | 469,287 |
| Sep 16, 2025 | 28.95 | 29.65 | 28.55 | 29.00 | 29.00 | 0.52% | 537,609 |
| Sep 15, 2025 | 28.50 | 28.95 | 28.00 | 28.85 | 28.85 | 1.41% | 364,901 |
| Sep 12, 2025 | 29.00 | 29.25 | 28.45 | 28.45 | 28.45 | -0.87% | 377,059 |
| Sep 11, 2025 | 28.70 | 29.20 | 28.60 | 28.70 | 28.70 | 1.06% | 437,005 |
| Sep 10, 2025 | 28.15 | 28.55 | 27.75 | 28.40 | 28.40 | 1.97% | 345,487 |
| Sep 9, 2025 | 27.80 | 28.70 | 27.60 | 27.85 | 27.85 | 0.72% | 577,640 |
| Sep 8, 2025 | 27.60 | 27.85 | 27.45 | 27.65 | 27.65 | 0.91% | 291,716 |
| Sep 5, 2025 | 27.35 | 27.65 | 27.15 | 27.40 | 27.40 | 0.74% | 482,020 |
| Sep 4, 2025 | 27.25 | 27.40 | 26.90 | 27.20 | 27.20 | 0.74% | 310,049 |
| Sep 3, 2025 | 26.15 | 27.20 | 26.15 | 27.00 | 27.00 | 3.25% | 498,224 |
| Sep 2, 2025 | 26.60 | 26.85 | 25.85 | 26.15 | 26.15 | -2.06% | 345,756 |
| Sep 1, 2025 | 27.10 | 27.45 | 26.55 | 26.70 | 26.70 | -1.11% | 263,400 |
| Aug 29, 2025 | 27.00 | 27.25 | 26.50 | 27.00 | 27.00 | 0.37% | 386,315 |
| Aug 28, 2025 | 26.90 | 27.25 | 26.50 | 26.90 | 26.90 | 0.19% | 389,806 |
| Aug 27, 2025 | 27.30 | 27.50 | 26.65 | 26.85 | 26.85 | -1.47% | 366,302 |
| Aug 26, 2025 | 27.10 | 27.40 | 26.60 | 27.25 | 27.25 | -0.18% | 316,797 |
| Aug 25, 2025 | 26.95 | 27.90 | 26.90 | 27.30 | 27.30 | 1.49% | 622,459 |
| Aug 22, 2025 | 25.80 | 26.90 | 25.40 | 26.90 | 26.90 | 4.06% | 922,085 |
| Aug 21, 2025 | 26.75 | 26.75 | 25.30 | 25.85 | 25.85 | -1.34% | 751,058 |
| Aug 20, 2025 | 27.00 | 27.50 | 25.50 | 26.20 | 26.20 | 0.96% | 1,098,810 |
| Aug 19, 2025 | 26.25 | 26.50 | 25.55 | 25.95 | 25.95 | 0.19% | 554,446 |
| Aug 18, 2025 | 25.10 | 26.20 | 25.10 | 25.90 | 25.90 | 3.39% | 447,177 |
| Aug 15, 2025 | 24.95 | 25.25 | 24.80 | 25.05 | 25.05 | 1.01% | 437,773 |
| Aug 14, 2025 | 23.50 | 25.00 | 23.50 | 24.80 | 24.80 | 3.77% | 300,307 |
| Aug 13, 2025 | 24.30 | 24.45 | 23.85 | 23.90 | 23.90 | -1.24% | 178,416 |
| Aug 12, 2025 | 24.10 | 24.40 | 24.10 | 24.20 | 24.20 | 0.62% | 115,451 |
| Aug 11, 2025 | 24.00 | 24.40 | 23.85 | 24.05 | 24.05 | 0.63% | 157,857 |
| Aug 8, 2025 | 24.35 | 24.35 | 23.90 | 23.90 | 23.90 | -1.24% | 236,731 |
| Aug 7, 2025 | 23.85 | 24.75 | 23.85 | 24.20 | 24.20 | 1.68% | 191,880 |
| Aug 6, 2025 | 24.80 | 25.00 | 23.45 | 23.80 | 23.80 | -4.03% | 553,465 |
| Aug 5, 2025 | 25.10 | 25.10 | 24.60 | 24.80 | 24.80 | -0.20% | 271,623 |
| Aug 4, 2025 | 24.55 | 25.10 | 24.50 | 24.85 | 24.85 | 3.11% | 231,118 |
| Aug 1, 2025 | 24.00 | 24.50 | 23.50 | 24.10 | 24.10 | -0.41% | 584,208 |
| Jul 31, 2025 | 24.90 | 25.20 | 24.20 | 24.20 | 24.20 | -2.62% | 299,398 |
| Jul 30, 2025 | 24.45 | 25.00 | 24.45 | 24.85 | 24.85 | -0.60% | 279,437 |
| Jul 29, 2025 | 25.65 | 25.70 | 24.15 | 25.00 | 25.00 | -1.57% | 746,631 |
| Jul 28, 2025 | 25.00 | 25.70 | 25.00 | 25.40 | 25.40 | 2.21% | 486,508 |
| Jul 25, 2025 | 24.30 | 25.00 | 24.25 | 24.85 | 24.85 | 2.90% | 478,249 |
| Jul 24, 2025 | 23.60 | 24.75 | 23.60 | 24.15 | 24.15 | 2.33% | 280,103 |
| Jul 23, 2025 | 23.65 | 23.85 | 23.55 | 23.60 | 23.60 | 0.21% | 132,682 |
| Jul 22, 2025 | 23.95 | 24.05 | 23.35 | 23.55 | 23.55 | -1.46% | 217,399 |
| Jul 21, 2025 | 24.90 | 24.90 | 23.90 | 23.90 | 23.90 | -3.24% | 278,251 |