Zaptec ASA (6I4) - Historical data, historical prices

opens in 15h 41m

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,061.10 -0.21%
EUR/USD 1.15 0.01%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.76 0.03%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,061.10 -0.21%
EUR/USD 1.15 0.01%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.76 0.03%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,061.10 -0.21%
EUR/USD 1.15 0.01%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.76 0.03%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,061.10 -0.21%
EUR/USD 1.15 0.01%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.76 0.03%
XPT/USD 1,003.20 0.33%

2.70000 EUR

0.06

2.27%

Last update Dec 30, 1:25 PM CET

Market closed

Day range

2.70000

2.67000

2.70000

Previous close

2.64000

Open

2.67000

Access this stock data via API

Zaptec ASA

2.70

0.06

2.27%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Mar 18, 2026	2.67	2.70	2.67	2.70	1.12%	941
Mar 17, 2026	2.59	2.67	2.55	2.64	1.93%	7961
Mar 16, 2026	2.62	2.65	2.60	2.60	-0.76%	2152
Mar 13, 2026	2.75	2.75	2.75	2.75	0	0
Mar 12, 2026	2.72	2.75	2.72	2.75	1.10%	828
Mar 11, 2026	2.71	2.76	2.71	2.76	1.66%	3809
Mar 10, 2026	2.74	2.74	2.72	2.73	-0.36%	3096
Mar 09, 2026	2.74	2.74	2.65	2.74	-0.18%	3099
Mar 05, 2026	2.08	2.08	2.08	2.08	0	0

Access /time_series data via our API — starting from the Basic plan and above.