Zelluna ASA (OSL:ZLNA)
Norway
· Delayed Price · Currency is NOK 23.40
-0.10 (-0.43%)
Apr 29, 2026, 12:24 PM CET
Zelluna ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.80 | 24.80 | 23.10 | 23.50 | 23.50 | -0.42% | 25,647 |
| Apr 27, 2026 | 23.00 | 26.60 | 23.00 | 23.60 | 23.60 | 5.36% | 75,285 |
| Apr 24, 2026 | 24.00 | 24.00 | 22.20 | 22.40 | 22.40 | -3.03% | 31,882 |
| Apr 23, 2026 | 23.70 | 23.70 | 21.60 | 23.10 | 23.10 | 1.32% | 57,939 |
| Apr 22, 2026 | 24.40 | 25.50 | 22.60 | 22.80 | 22.80 | -5.00% | 64,916 |
| Apr 21, 2026 | 25.30 | 25.90 | 22.50 | 24.00 | 24.00 | -5.14% | 381,695 |
| Apr 20, 2026 | 28.70 | 28.70 | 23.90 | 25.30 | 25.30 | -11.85% | 269,568 |
| Apr 17, 2026 | 31.90 | 35.80 | 25.60 | 28.70 | 28.70 | -5.90% | 481,548 |
| Apr 16, 2026 | 25.00 | 30.50 | 24.70 | 30.50 | 30.50 | 23.48% | 215,038 |
| Apr 15, 2026 | 23.10 | 25.00 | 23.10 | 24.70 | 24.70 | 10.76% | 95,441 |
| Apr 14, 2026 | 19.90 | 22.30 | 19.90 | 22.30 | 22.30 | 12.06% | 56,654 |
| Apr 13, 2026 | 19.80 | 20.00 | 19.55 | 19.90 | 19.90 | 0.51% | 34,449 |
| Apr 10, 2026 | 19.70 | 20.00 | 19.25 | 19.80 | 19.80 | - | 16,986 |
| Apr 9, 2026 | 19.15 | 19.80 | 19.15 | 19.80 | 19.80 | 3.66% | 26,277 |
| Apr 8, 2026 | 19.10 | 19.30 | 18.50 | 19.10 | 19.10 | - | 27,327 |
| Apr 7, 2026 | 18.80 | 19.70 | 18.80 | 19.10 | 19.10 | 1.70% | 41,851 |
| Apr 1, 2026 | 18.78 | 19.26 | 18.78 | 18.78 | 18.78 | - | 9,563 |
| Mar 31, 2026 | 19.00 | 19.20 | 18.50 | 18.78 | 18.78 | 0.97% | 36,259 |
| Mar 30, 2026 | 19.29 | 19.55 | 18.48 | 18.60 | 18.60 | -3.60% | 54,277 |
| Mar 27, 2026 | 19.90 | 19.90 | 18.65 | 19.29 | 19.29 | -0.70% | 56,034 |
| Mar 26, 2026 | 19.90 | 19.90 | 18.53 | 19.43 | 19.43 | -2.45% | 64,598 |
| Mar 25, 2026 | 19.70 | 19.96 | 19.36 | 19.92 | 19.92 | 1.11% | 34,880 |
| Mar 24, 2026 | 19.45 | 19.96 | 19.45 | 19.70 | 19.70 | 1.54% | 16,512 |
| Mar 23, 2026 | 19.31 | 20.40 | 19.31 | 19.40 | 19.40 | -1.80% | 34,669 |
| Mar 20, 2026 | 19.30 | 19.80 | 19.30 | 19.76 | 19.76 | 2.80% | 42,061 |
| Mar 19, 2026 | 19.90 | 20.00 | 19.20 | 19.22 | 19.22 | -0.94% | 557,451 |
| Mar 18, 2026 | 20.00 | 20.00 | 19.10 | 19.40 | 19.40 | -2.99% | 20,213 |
| Mar 17, 2026 | 20.61 | 20.61 | 19.22 | 20.00 | 20.00 | 0.01% | 59,736 |
| Mar 16, 2026 | 18.80 | 21.00 | 18.50 | 20.00 | 20.00 | 12.35% | 108,109 |
| Mar 13, 2026 | 17.80 | 18.25 | 17.08 | 17.80 | 17.80 | 2.30% | 18,202 |
| Mar 12, 2026 | 16.90 | 17.40 | 16.18 | 17.40 | 17.40 | 2.96% | 29,864 |
| Mar 11, 2026 | 16.20 | 16.90 | 16.13 | 16.90 | 16.90 | 4.28% | 7,106 |
| Mar 10, 2026 | 16.13 | 16.50 | 16.13 | 16.21 | 16.21 | 0.46% | 15,398 |
| 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 |