Zaptec ASA (6I4)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -10.1469559132 | 1.429 | 1.504 | 1.284 | 10288 | 1.43002263 | DE |
| 4 | 0.073 | 6.02807597027 | 1.211 | 1.768 | 1.18 | 10399 | 1.4864796 | DE |
| 12 | 0.5205 | 68.1728880157 | 0.7635 | 1.768 | 0.7415 | 7089 | 1.2840616 | DE |
| 26 | 0.404 | 45.9090909091 | 0.88 | 1.768 | 0.7205 | 5679 | 1.08069029 | DE |
| 52 | -0.206 | -13.8255033557 | 1.49 | 1.768 | 0.7205 | 5198 | 1.09855307 | DE |
| 156 | -1.346 | -51.1787072243 | 2.63 | 2.63 | 0.7205 | 5130 | 1.31474648 | DE |
| 260 | -1.346 | -51.1787072243 | 2.63 | 2.63 | 0.7205 | 5130 | 1.31474648 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 1.365 | -0 | -0.07 | 1.3799999 | 1.3799999 | 1.365 | 2520 |
| 1741296420 | 1.366 | -0.04 | -2.57 | 1.424 | 1.429 | 1.366 | 3700 |
| 1741210020 | 1.402 | -0.07 | -4.63 | 1.47 | 1.47 | 1.391 | 3517 |
| 1741123620 | 1.47 | 0.04 | 2.80 | 1.3759999 | 1.47 | 1.3759999 | 12506 |
| 1741037220 | 1.43 | -0.09 | -6.11 | 1.429 | 1.504 | 1.4 | 29196 |
| 1740778020 | 1.523 | -0.09 | -5.75 | 1.599 | 1.599 | 1.523 | 9003 |
| 1740691620 | 1.616 | 0 | 0.00 | 1.616 | 1.616 | 1.616 | 0 |
| 1740605220 | 1.616 | -0.01 | -0.74 | 1.633 | 1.689 | 1.583 | 7120 |
| 1740518820 | 1.6279999 | 0.03 | 1.75 | 1.6 | 1.6279999 | 1.592 | 3417 |
| 1740432420 | 1.6 | 0 | 0.00 | 1.615 | 1.667 | 1.6 | 12641 |
| 1740173220 | 1.6 | -0.17 | -9.50 | 1.73 | 1.73 | 1.6 | 7795 |
| 1740086820 | 1.768 | 0.26 | 17.09 | 1.614 | 1.768 | 1.614 | 21461 |
| 1740000420 | 1.51 | 0.32 | 26.36 | 1.216 | 1.532 | 1.216 | 36031 |
| 1739914020 | 1.195 | -0.03 | -2.29 | 1.181 | 1.195 | 1.181 | 992 |
| 1739827620 | 1.223 | -0.07 | -5.12 | 1.18 | 1.223 | 1.18 | 1830 |
| 1739568420 | 1.2889999 | 0 | 0.00 | 1.2889999 | 1.2889999 | 1.2889999 | 0 |
| 1739482020 | 1.2889999 | -0.02 | -1.23 | 1.266 | 1.2889999 | 1.266 | 1451 |
| 1739395620 | 1.305 | 0.06 | 4.48 | 1.249 | 1.321 | 1.249 | 23188 |
| 1739309220 | 1.249 | 0.02 | 1.79 | 1.249 | 1.249 | 1.249 | 1500 |
| 1739222820 | 1.227 | 0.02 | 1.49 | 1.211 | 1.233 | 1.211 | 9316 |
| 1738963620 | 1.209 | 0.01 | 0.50 | 1.219 | 1.25 | 1.209 | 21251 |
| 1738877220 | 1.203 | 0 | 0.25 | 1.1639999 | 1.203 | 1.1639999 | 3200 |
| 1738790820 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1738704420 | 1.2 | 0 | 0.33 | 1.176 | 1.2 | 1.175 | 1723 |
| 1738618020 | 1.196 | 0.01 | 0.67 | 1.159 | 1.223 | 1.159 | 6842 |
| 1738358820 | 1.188 | 0 | 0.00 | 1.188 | 1.188 | 1.188 | 0 |
| 1738272420 | 1.188 | -0.06 | -4.73 | 1.2 | 1.2 | 1.188 | 1200 |
| 1738186020 | 1.247 | 0.08 | 7.04 | 1.192 | 1.247 | 1.192 | 4420 |
| 1738099620 | 1.165 | -0.02 | -1.52 | 1.19 | 1.204 | 1.165 | 14771 |
| 1738013220 | 1.183 | -0.01 | -1.09 | 1.181 | 1.194 | 1.1399999 | 9766 |
| 1737754020 | 1.196 | -0.04 | -3.08 | 1.258 | 1.28 | 1.196 | 6336 |
| 1737667620 | 1.234 | 0.05 | 4.66 | 1.198 | 1.27 | 1.171 | 9948 |
| 1737581220 | 1.179 | 0.19 | 19.09 | 1.059 | 1.179 | 1.059 | 22647 |
| 1737494820 | 0.99 | 0.018 | 1.85 | 0.9535 | 0.99 | 0.9535 | 2060 |
| 1737408420 | 0.972 | 0.0015 | 0.15 | 0.972 | 0.972 | 0.972 | 66 |
| 1737149220 | 0.9705 | 0.052 | 5.66 | 0.919 | 0.9705 | 0.919 | 110 |
| 1737062820 | 0.9185 | -0.01 | -1.08 | 0.9185 | 0.9185 | 0.9185 | 200 |
| 1736976420 | 0.9285 | 0.0085 | 0.92 | 0.9115 | 0.9285 | 0.9115 | 1044 |
| 1736890020 | 0.92 | 0.0195 | 2.17 | 0.92 | 0.92 | 0.92 | 200 |
| 1736803620 | 0.9005 | 0.0035 | 0.39 | 0.936 | 0.936 | 0.9005 | 1566 |
| 1736544420 | 0.897 | -0.016 | -1.75 | 0.897 | 0.897 | 0.897 | 160 |
| 1736458020 | 0.913 | -0.0015 | -0.16 | 0.913 | 0.913 | 0.913 | 150 |
| 1736371620 | 0.9145 | -0.037 | -3.89 | 0.9135 | 0.9145 | 0.8935 | 6301 |
| 1736285220 | 0.9515 | -0.0165 | -1.70 | 0.928 | 0.9695 | 0.9225 | 11030 |
| 1736198820 | 0.968 | 0.0215 | 2.27 | 0.9485 | 1.008 | 0.9485 | 7846 |
| 1735939620 | 0.9465 | -0.0075 | -0.79 | 0.928 | 0.9465 | 0.928 | 1540 |
| 1735853220 | 0.954 | 0.077 | 8.78 | 0.919 | 0.9675 | 0.919 | 3782 |
| 1735594020 | 0.877 | -0.0095 | -1.07 | 0.8755 | 0.9135 | 0.8755 | 4755 |
| 1735334820 | 0.8865 | 0.0095 | 1.08 | 0.881 | 0.892 | 0.8395 | 6397 |
| 1734989220 | 0.877 | 0.076 | 9.49 | 0.8189999 | 0.877 | 0.8189999 | 4131 |
| 1734730020 | 0.801 | -0.023 | -2.79 | 0.8045 | 0.8045 | 0.801 | 730 |
| 1734643620 | 0.824 | 0.036 | 4.57 | 0.8129999 | 0.859 | 0.811 | 4200 |
| 1734557220 | 0.788 | 0.0095 | 1.22 | 0.8 | 0.8 | 0.784 | 3181 |
| 1734470820 | 0.7785 | 0.0205 | 2.70 | 0.7875 | 0.7875 | 0.7415 | 3555 |
| 1734384420 | 0.758 | -0.049 | -6.07 | 0.7635 | 0.7635 | 0.758 | 9250 |
| 1734125220 | 0.807 | 0.005 | 0.62 | 0.787 | 0.807 | 0.782 | 3545 |
| 1734038820 | 0.802 | 0.04 | 5.25 | 0.7635 | 0.802 | 0.7625 | 11996 |
| 1733952420 | 0.762 | -0.027 | -3.42 | 0.764 | 0.767 | 0.7435 | 9510 |
| 1733866020 | 0.789 | -0.0045 | -0.57 | 0.774 | 0.789 | 0.774 | 3600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
