Zelluna ASA (OSL:ZLNA)
Norway
· Delayed Price · Currency is NOK 16.13
+0.54 (3.44%)
Mar 9, 2026, 4:14 PM CET
Zelluna ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.00 | 17.00 | 16.00 | 16.13 | 16.13 | 3.44% | 13,213 |
| Mar 6, 2026 | 16.50 | 16.50 | 15.50 | 15.60 | 15.60 | -2.52% | 2,221 |
| Mar 5, 2026 | 16.00 | 16.00 | 15.31 | 16.00 | 16.00 | 0.03% | 2,774 |
| Mar 4, 2026 | 15.78 | 16.29 | 15.78 | 16.00 | 16.00 | 1.24% | 3,169 |
| Mar 3, 2026 | 16.00 | 16.33 | 13.85 | 15.80 | 15.80 | -4.23% | 34,145 |
| Mar 2, 2026 | 16.51 | 16.51 | 15.62 | 16.50 | 16.50 | -0.07% | 24,026 |
| Feb 27, 2026 | 16.50 | 16.90 | 16.00 | 16.51 | 16.51 | 0.06% | 16,733 |
| Feb 26, 2026 | 16.50 | 16.90 | 15.60 | 16.50 | 16.50 | 3.13% | 32,532 |
| Feb 25, 2026 | 16.80 | 16.80 | 15.60 | 16.00 | 16.00 | 0.03% | 18,073 |
| Feb 24, 2026 | 17.00 | 17.00 | 15.70 | 16.00 | 16.00 | -8.07% | 39,116 |
| Feb 23, 2026 | 18.00 | 18.00 | 17.20 | 17.40 | 17.40 | -3.33% | 59,065 |
| Feb 20, 2026 | 15.90 | 18.40 | 15.90 | 18.00 | 18.00 | 13.19% | 88,231 |
| Feb 19, 2026 | 16.00 | 16.00 | 15.81 | 15.90 | 15.90 | -0.61% | 15,992 |
| Feb 18, 2026 | 16.20 | 16.20 | 15.63 | 16.00 | 16.00 | - | 6,609 |
| Feb 17, 2026 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | - | 21,287 |
| Feb 16, 2026 | 16.20 | 16.20 | 15.52 | 16.00 | 16.00 | 2.80% | 28,951 |
| Feb 13, 2026 | 15.95 | 15.95 | 15.56 | 15.56 | 15.56 | -2.44% | 10,297 |
| Feb 12, 2026 | 16.05 | 16.50 | 15.35 | 15.95 | 15.95 | 2.94% | 28,598 |
| Feb 11, 2026 | 15.10 | 16.00 | 15.10 | 15.50 | 15.50 | 2.64% | 63,524 |
| Feb 10, 2026 | 15.00 | 15.15 | 14.80 | 15.10 | 15.10 | 0.72% | 5,109 |
| Feb 9, 2026 | 15.15 | 15.15 | 14.65 | 14.99 | 14.99 | -0.05% | 8,594 |
| Feb 6, 2026 | 15.30 | 15.30 | 14.65 | 15.00 | 15.00 | -1.30% | 13,552 |
| Feb 5, 2026 | 14.60 | 15.30 | 14.50 | 15.20 | 15.20 | 6.31% | 41,683 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.01 | 14.30 | 14.30 | 1.35% | 8,623 |
| Feb 3, 2026 | 14.20 | 14.70 | 14.11 | 14.11 | 14.11 | -0.66% | 10,416 |
| Feb 2, 2026 | 15.00 | 15.25 | 14.20 | 14.20 | 14.20 | -5.32% | 9,378 |
| Jan 30, 2026 | 14.52 | 15.00 | 14.51 | 15.00 | 15.00 | 3.29% | 4,787 |
| Jan 29, 2026 | 15.00 | 15.00 | 14.50 | 14.52 | 14.52 | -0.56% | 6,740 |
| Jan 28, 2026 | 14.70 | 15.00 | 14.50 | 14.60 | 14.60 | 0.70% | 8,337 |
| Jan 27, 2026 | 14.80 | 15.00 | 14.50 | 14.50 | 14.50 | -1.92% | 10,787 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.78 | 14.78 | 14.78 | -0.11% | 15,677 |
| Jan 23, 2026 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | 0.09% | 10,088 |
| Jan 22, 2026 | 14.79 | 14.79 | 14.70 | 14.79 | 14.79 | 0.93% | 22,650 |
| Jan 21, 2026 | 14.80 | 14.80 | 14.52 | 14.65 | 14.65 | -1.01% | 18,704 |
| Jan 20, 2026 | 14.80 | 14.80 | 14.40 | 14.80 | 14.80 | - | 12,404 |
| Jan 19, 2026 | 15.30 | 15.40 | 14.50 | 14.80 | 14.80 | -2.95% | 34,649 |
| Jan 16, 2026 | 13.79 | 15.99 | 13.79 | 15.25 | 15.25 | 11.31% | 107,681 |
| Jan 15, 2026 | 13.70 | 13.80 | 13.50 | 13.70 | 13.70 | - | 15,655 |
| Jan 14, 2026 | 13.71 | 13.75 | 13.70 | 13.70 | 13.70 | -0.09% | 5,219 |
| Jan 13, 2026 | 14.10 | 14.10 | 13.70 | 13.71 | 13.71 | -2.06% | 5,523 |
| Jan 12, 2026 | 14.18 | 14.18 | 13.70 | 14.00 | 14.00 | 0.36% | 8,184 |
| Jan 9, 2026 | 14.00 | 14.00 | 13.50 | 13.95 | 13.95 | -0.36% | 4,262 |
| Jan 8, 2026 | 13.25 | 14.25 | 13.25 | 14.00 | 14.00 | 0.73% | 1,454 |
| Jan 7, 2026 | 14.20 | 14.20 | 13.40 | 13.90 | 13.90 | 3.69% | 3,201 |
| Jan 6, 2026 | 14.39 | 14.39 | 13.20 | 13.40 | 13.40 | -3.91% | 5,693 |
| Jan 5, 2026 | 13.50 | 13.97 | 13.00 | 13.95 | 13.95 | -0.36% | 14,619 |
| Jan 2, 2026 | 13.70 | 14.45 | 12.90 | 14.00 | 14.00 | 1.45% | 30,461 |
| Dec 30, 2025 | 14.30 | 14.35 | 13.80 | 13.80 | 13.80 | -4.17% | 23,215 |
| Dec 29, 2025 | 14.80 | 14.99 | 14.10 | 14.40 | 14.40 | -2.04% | 35,977 |
| Dec 23, 2025 | 15.30 | 15.30 | 14.53 | 14.70 | 14.70 | -4.48% | 81,639 |
| Dec 22, 2025 | 15.30 | 15.80 | 14.90 | 15.39 | 15.39 | 2.60% | 94,178 |
| Dec 19, 2025 | 14.70 | 15.50 | 13.60 | 15.00 | 15.00 | -1.96% | 137,698 |
| Dec 18, 2025 | 12.40 | 16.00 | 12.40 | 15.30 | 15.30 | 28.59% | 378,909 |
| Dec 17, 2025 | 11.50 | 12.80 | 11.50 | 11.90 | 11.90 | 6.23% | 33,115 |
| Dec 16, 2025 | 10.50 | 13.50 | 10.50 | 11.20 | 11.20 | 8.32% | 174,098 |
| Dec 15, 2025 | 9.55 | 10.43 | 9.55 | 10.34 | 10.34 | 8.84% | 39,755 |
| Dec 12, 2025 | 9.05 | 9.55 | 9.05 | 9.50 | 9.50 | 2.81% | 52,786 |
| Dec 11, 2025 | 9.00 | 9.60 | 9.00 | 9.24 | 9.24 | -0.65% | 7,163 |
| Dec 10, 2025 | 9.30 | 9.30 | 9.00 | 9.30 | 9.30 | - | 1,266 |
| Dec 9, 2025 | 9.20 | 9.79 | 9.00 | 9.30 | 9.30 | 0.22% | 12,355 |
| Dec 8, 2025 | 8.90 | 9.50 | 8.90 | 9.28 | 9.28 | -0.91% | 22,356 |
| 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 |