Zalaris ASA (FRA:81Y)
Germany
· Delayed Price · Currency is EUR 7.54
-0.02 (-0.26%)
At close: Dec 5, 2025
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | -0.26% | 1,000 |
| Dec 4, 2025 | 7.58 | 7.78 | 7.56 | 7.56 | 7.56 | -0.26% | 758 |
| Dec 3, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | - |
| Dec 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.80% | - |
| Dec 1, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.53% | - |
| Nov 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.08% | - |
| Nov 27, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Nov 26, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 4.80% | - |
| Nov 25, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.56% | - |
| Nov 24, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.30% | - |
| Nov 21, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.97% | - |
| Nov 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Nov 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.85% | - |
| Nov 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.56% | - |
| Nov 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.84% | - |
| Nov 13, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.10% | - |
| Nov 12, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -3.47% | - |
| Nov 11, 2025 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | -0.53% | 1,457 |
| Nov 10, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.34% | - |
| Nov 7, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.85% | - |
| Nov 6, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | - |
| Nov 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Nov 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.51% | - |
| Nov 3, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.51% | - |
| Oct 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.52% | - |
| Oct 30, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -3.88% | - |
| Oct 29, 2025 | 7.94 | 8.24 | 7.94 | 8.24 | 8.24 | 3.00% | 400 |
| Oct 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | - |
| Oct 27, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.76% | - |
| Oct 24, 2025 | 7.56 | 7.92 | 7.56 | 7.92 | 7.92 | 7.90% | 130 |
| Oct 23, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% | - |
| Oct 22, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Oct 21, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.55% | - |
| Oct 20, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% | - |
| Oct 17, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.11% | 155 |
| Oct 16, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.49% | - |
| Oct 15, 2025 | 7.28 | 7.44 | 7.28 | 7.44 | 7.44 | 2.48% | 67 |
| Oct 14, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.28% | - |
| Oct 13, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.16% | - |
| Oct 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.54% | - |
| Oct 9, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.79% | - |
| Oct 8, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.85% | - |
| Oct 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.84% | - |
| Oct 6, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.99% | - |
| Oct 3, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.15% | - |
| Oct 2, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 3.89% | - |
| Oct 1, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.47% | - |
| Sep 30, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | - |
| Sep 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.59% | - |