Zelluna ASA (OSL:ZLNA)
Norway
· Delayed Price · Currency is NOK 9.37
+0.12 (1.25%)
At close: Dec 5, 2025
Zelluna ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.80 | 9.80 | 8.70 | 9.37 | 9.37 | 1.25% | 16,374 |
| Dec 4, 2025 | 8.61 | 9.25 | 8.61 | 9.25 | 9.25 | 2.24% | 1,619 |
| Dec 3, 2025 | 8.55 | 9.13 | 8.55 | 9.05 | 9.05 | 4.64% | 6,315 |
| Dec 2, 2025 | 8.62 | 8.75 | 8.51 | 8.65 | 8.65 | -0.63% | 12,602 |
| Dec 1, 2025 | 9.00 | 9.00 | 8.66 | 8.70 | 8.70 | -3.33% | 8,149 |
| Nov 28, 2025 | 8.80 | 9.00 | 8.50 | 9.00 | 9.00 | 2.27% | 11,422 |
| Nov 27, 2025 | 8.81 | 9.00 | 8.80 | 8.80 | 8.80 | -3.30% | 5,499 |
| Nov 26, 2025 | 9.00 | 9.80 | 8.81 | 9.10 | 9.10 | 1.11% | 11,239 |
| Nov 25, 2025 | 9.00 | 9.00 | 8.70 | 9.00 | 9.00 | -0.66% | 11,681 |
| Nov 24, 2025 | 8.41 | 9.06 | 8.41 | 9.06 | 9.06 | 1.80% | 12,276 |
| Nov 21, 2025 | 8.79 | 8.90 | 8.20 | 8.90 | 8.90 | 1.14% | 49,263 |
| Nov 20, 2025 | 8.80 | 8.80 | 8.50 | 8.80 | 8.80 | - | 18,994 |
| Nov 19, 2025 | 8.62 | 9.04 | 8.62 | 8.80 | 8.80 | -2.20% | 19,374 |
| Nov 18, 2025 | 9.80 | 9.80 | 8.60 | 9.00 | 9.00 | -0.02% | 17,236 |
| Nov 17, 2025 | 9.00 | 9.86 | 8.70 | 9.00 | 9.00 | 1.61% | 3,314 |
| Nov 14, 2025 | 8.90 | 9.00 | 8.54 | 8.86 | 8.86 | -0.48% | 10,268 |
| Nov 13, 2025 | 9.45 | 9.47 | 8.73 | 8.90 | 8.90 | -8.25% | 145,809 |
| Nov 12, 2025 | 9.89 | 9.89 | 9.40 | 9.70 | 9.70 | -1.92% | 30,337 |
| Nov 11, 2025 | 10.19 | 10.19 | 9.75 | 9.89 | 9.89 | 0.95% | 1,193 |
| Nov 10, 2025 | 9.70 | 10.19 | 9.60 | 9.80 | 9.80 | -2.03% | 10,120 |
| Nov 7, 2025 | 9.60 | 10.20 | 9.60 | 10.00 | 10.00 | 0.02% | 30,296 |
| Nov 6, 2025 | 9.80 | 10.10 | 9.60 | 10.00 | 10.00 | 2.02% | 17,797 |
| Nov 5, 2025 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -2.60% | 7,623 |
| Nov 4, 2025 | 10.46 | 10.46 | 9.95 | 10.06 | 10.06 | -5.25% | 82,696 |
| Nov 3, 2025 | 10.62 | 10.90 | 10.62 | 10.62 | 10.62 | -3.45% | 14,536 |
| Oct 31, 2025 | 10.90 | 11.20 | 10.86 | 11.00 | 11.00 | -1.77% | 1,258 |
| Oct 30, 2025 | 11.00 | 11.80 | 10.90 | 11.20 | 11.20 | -3.45% | 9,662 |
| Oct 29, 2025 | 11.00 | 12.00 | 11.00 | 11.60 | 11.60 | 2.10% | 3,405 |
| Oct 28, 2025 | 11.12 | 11.36 | 11.12 | 11.36 | 11.36 | -1.20% | 2,163 |
| Oct 27, 2025 | 11.60 | 11.60 | 11.12 | 11.50 | 11.50 | -1.66% | 2,739 |
| Oct 24, 2025 | 11.90 | 11.90 | 11.20 | 11.69 | 11.69 | -1.83% | 10,840 |
| Oct 23, 2025 | 11.26 | 11.91 | 11.26 | 11.91 | 11.91 | 5.81% | 424 |
| Oct 22, 2025 | 11.19 | 11.60 | 11.00 | 11.26 | 11.26 | -2.10% | 1,450 |
| Oct 21, 2025 | 11.00 | 11.70 | 11.00 | 11.50 | 11.50 | - | 1,199 |
| Oct 20, 2025 | 11.50 | 11.50 | 11.01 | 11.50 | 11.50 | 0.90% | 1,958 |
| Oct 17, 2025 | 11.68 | 11.87 | 11.00 | 11.40 | 11.40 | -2.60% | 2,152 |
| Oct 16, 2025 | 11.01 | 11.70 | 10.82 | 11.70 | 11.70 | 6.27% | 16,239 |
| Oct 15, 2025 | 11.30 | 11.76 | 11.01 | 11.01 | 11.01 | -1.75% | 4,513 |
| Oct 14, 2025 | 12.12 | 12.49 | 11.00 | 11.21 | 11.21 | -7.51% | 31,716 |
| Oct 13, 2025 | 11.80 | 12.60 | 10.70 | 12.12 | 12.12 | 2.68% | 23,922 |
| Oct 10, 2025 | 10.70 | 12.00 | 10.34 | 11.80 | 11.80 | 5.36% | 19,609 |
| Oct 9, 2025 | 11.54 | 12.49 | 10.70 | 11.20 | 11.20 | 1.82% | 54,656 |
| Oct 8, 2025 | 11.50 | 11.50 | 10.60 | 11.00 | 11.00 | 2.33% | 8,467 |
| Oct 7, 2025 | 11.43 | 11.43 | 10.32 | 10.75 | 10.75 | -4.02% | 32,473 |
| Oct 6, 2025 | 11.49 | 11.49 | 10.86 | 11.20 | 11.20 | -2.56% | 4,402 |
| 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 |
| Jul 25, 2025 | 13.80 | 14.09 | 13.80 | 14.06 | 14.06 | 1.91% | 10,487 |
| Jul 24, 2025 | 14.09 | 14.09 | 13.72 | 13.80 | 13.80 | -2.06% | 4,478 |
| Jul 23, 2025 | 13.76 | 14.10 | 13.76 | 14.09 | 14.09 | 2.24% | 706 |
| Jul 22, 2025 | 13.70 | 14.10 | 13.70 | 13.78 | 13.78 | -2.27% | 2,893 |
| Jul 21, 2025 | 13.70 | 14.18 | 13.70 | 14.10 | 14.10 | 2.83% | 4,283 |