Skip to main content
Zenith Energy Ltd. (OSL:ZENA)
Norway flag Norway · Delayed Price · Currency is NOK
0.518
-0.002 (-0.38%)
At close: Dec 5, 2025

Zenith Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.510.530.500.520.52-0.38%1,880,471
Dec 4, 20250.520.570.500.520.522.77%4,192,522
Dec 3, 20250.490.530.480.510.514.76%1,361,270
Dec 2, 20250.450.490.440.480.48-1.43%1,713,569
Dec 1, 20250.550.550.460.490.49-6.49%2,380,253
Nov 28, 20250.530.530.510.520.52-1,303,132
Nov 27, 20250.530.570.500.520.520.77%2,795,514
Nov 26, 20250.540.540.490.520.524.00%1,623,451
Nov 25, 20250.500.610.480.500.50-1.57%4,012,774
Nov 24, 20250.530.550.490.510.51-3.05%2,572,752
Nov 21, 20250.580.610.490.520.52-8.07%10,768,070
Nov 20, 20250.530.590.530.570.578.37%8,508,597
Nov 19, 20250.470.530.470.530.5313.12%8,323,502
Nov 18, 20250.430.470.400.470.4711.51%4,814,451
Nov 17, 20250.380.430.380.420.4210.90%8,487,808
Nov 14, 20250.380.380.360.380.38-1.57%2,522,391
Nov 13, 20250.380.390.360.380.381.87%1,881,052
Nov 12, 20250.370.400.360.380.383.31%3,686,530
Nov 11, 20250.390.440.360.360.365.22%15,699,490
Nov 10, 20250.340.350.330.350.352.07%1,023,599
Nov 7, 20250.330.350.330.340.342.42%4,866,294
Nov 6, 20250.340.340.320.330.332.80%3,690,842
Nov 5, 20250.340.350.310.320.32-3.60%4,685,725
Nov 4, 20250.370.370.300.330.33-11.20%13,194,390
Nov 3, 20250.380.390.340.380.38-0.53%1,427,553
Oct 31, 20250.380.400.360.380.38-1.31%885,957
Oct 30, 20250.380.400.360.380.38-2,430,682
Oct 29, 20250.410.410.380.380.38-5.68%3,881,271
Oct 28, 20250.420.420.410.410.41-1.22%1,629,400
Oct 27, 20250.430.430.400.410.41-0.24%1,615,049
Oct 24, 20250.410.430.400.410.41-0.48%2,018,657
Oct 23, 20250.440.440.390.410.41-2,612,317
Oct 22, 20250.450.450.370.410.41-4.40%5,503,727
Oct 21, 20250.440.460.430.430.43-0.69%1,682,176
Oct 20, 20250.440.470.430.440.44-0.91%1,832,283
Oct 17, 20250.470.480.430.440.444.52%4,918,817
Oct 16, 20250.450.470.400.420.42-7.89%4,197,285
Oct 15, 20250.450.470.450.460.460.88%395,512
Oct 14, 20250.450.470.440.450.45-0.22%1,195,888
Oct 13, 20250.450.470.450.450.45-4.83%1,205,885
Oct 10, 20250.470.480.460.480.482.81%2,048,425
Oct 9, 20250.480.480.450.460.461.76%2,668,063
Oct 8, 20250.470.490.450.460.46-3.19%4,272,340
Oct 7, 20250.500.500.460.470.471.95%3,238,576
Oct 6, 20250.460.480.450.460.46-3.56%874,303
Oct 3, 20250.470.480.450.480.480.84%2,243,312
Oct 2, 20250.490.490.470.470.47-2.47%935,712
Oct 1, 20250.480.490.460.490.494.07%2,070,785
Sep 30, 20250.470.480.460.470.47-2.51%1,972,558
Sep 29, 20250.470.490.470.480.48-1.64%1,366,303
Sep 26, 20250.480.490.480.490.492.31%832,552
Sep 25, 20250.490.490.470.480.48-1.45%2,041,534
Sep 24, 20250.490.510.460.480.48-3.40%5,769,456
Sep 23, 20250.590.600.490.500.50-15.54%11,436,630
Sep 22, 20250.560.650.530.590.5910.86%14,446,280
Sep 19, 20250.490.540.480.530.539.65%4,300,596
Sep 18, 20250.500.500.460.490.49-1.62%4,460,677
Sep 17, 20250.530.530.500.500.50-4.07%2,884,383
Sep 16, 20250.510.530.480.520.524.88%5,532,137
Sep 15, 20250.530.560.490.490.49-1.60%6,658,802
Sep 12, 20250.500.500.490.500.500.81%1,940,395
Sep 11, 20250.490.510.490.500.50-2.36%1,852,514
Sep 10, 20250.510.510.480.510.513.25%2,255,064
Sep 9, 20250.500.510.480.490.491.65%2,589,391
Sep 8, 20250.500.530.480.480.48-4.35%3,202,248
Sep 5, 20250.500.510.490.510.511.40%1,626,769
Sep 4, 20250.520.520.500.500.50-3.67%1,108,773
Sep 3, 20250.500.530.490.520.523.19%4,933,482
Sep 2, 20250.540.560.500.500.50-5.28%8,049,483
Sep 1, 20250.560.560.510.530.537.07%14,616,350
Aug 29, 20250.470.570.460.500.506.45%21,789,780
Aug 28, 20250.460.480.460.470.47-1.06%3,899,361
Aug 27, 20250.460.480.460.470.473.52%1,321,759
Aug 26, 20250.490.490.450.450.45-0.87%1,322,563
Aug 25, 20250.480.480.450.460.46-1.72%2,388,668
Aug 22, 20250.470.480.460.470.472.19%1,956,263
Aug 21, 20250.480.480.450.460.46-4.80%3,276,797
Aug 20, 20250.480.500.470.480.48-0.62%3,952,986
Aug 19, 20250.500.510.480.480.48-3.60%1,584,984
Aug 18, 20250.510.530.480.500.50-1.96%3,364,879
Aug 15, 20250.510.540.500.510.51-3.04%2,796,217
Aug 14, 20250.540.550.520.530.53-1.87%1,809,283
Aug 13, 20250.550.590.530.540.54-0.37%7,191,309
Aug 12, 20250.510.540.490.540.546.32%4,290,262
Aug 11, 20250.460.540.460.510.5115.00%14,223,960
Aug 8, 20250.450.470.430.440.44-2.87%4,431,228
Aug 7, 20250.470.480.440.450.45-4.03%5,308,714
Aug 6, 20250.480.490.470.470.47-1.87%4,044,489
Aug 5, 20250.490.490.460.480.48-0.41%6,458,113
Aug 4, 20250.490.530.480.480.48-4.17%3,466,840
Aug 1, 20250.530.530.500.500.50-5.62%3,026,554
Jul 31, 20250.510.560.510.530.535.53%9,526,023
Jul 30, 20250.460.540.460.510.5110.00%13,877,850
Jul 29, 20250.500.500.450.460.46-8.73%13,859,780
Jul 28, 20250.550.550.500.500.50-9.03%5,626,884
Jul 25, 20250.570.590.540.550.55-0.72%7,713,785
Jul 24, 20250.580.580.540.560.56-3.79%8,469,592
Jul 23, 20250.650.650.560.580.58-9.09%16,965,170
Jul 22, 20250.660.700.610.640.640.95%21,608,170
Jul 21, 20250.530.650.500.630.6327.94%35,159,310