Is Zaptec ASA (6I4.F) a Buy, Sell, or Hold?
FSX : 6I4.F
Zaptec ASA — Stock Chart
$3.975 EUR
-$0.01 (-0.25%)
- Volume
- 3.6K
- Average Volume
- 496
- Market Capitalization
- $345.91M
- P/E Ratio
- 47.99
- Dividend Yield
- 4.57%
- Price Target
- Year High
- $5.02
- Year Low
- $1.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.42
6I4.F Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-28 | $3.99 | $3.99 | 0.00% | 3603 |
| 2026-07-27 | $4.00 | $4.00 | 0.00% | 3603 |
| 2026-07-24 | $4.22 | $4.06 | -3.79% | 3603 |
| 2026-07-23 | $4.09 | $4.09 | 0.00% | 500 |
| 2026-07-22 | $4.18 | $4.18 | 0.00% | 100 |
| 2026-07-21 | $4.05 | $4.05 | 0.00% | 100 |
| 2026-07-20 | $4.09 | $4.09 | 0.00% | 100 |
| 2026-07-17 | $4.13 | $4.14 | 0.24% | 300 |
| 2026-07-16 | $4.23 | $4.23 | 0.00% | 40 |
| 2026-07-15 | $4.14 | $4.14 | 0.00% | 390 |
| 2026-07-14 | $4.06 | $4.06 | 0.00% | 423 |
| 2026-07-13 | $4.07 | $4.07 | 0.00% | 40 |
| 2026-07-10 | $4.22 | $4.22 | 0.00% | 1000 |
| 2026-07-09 | $4.27 | $4.27 | 0.00% | 40 |
| 2026-07-08 | $4.31 | $4.31 | 0.00% | 40 |
| 2026-07-07 | $4.39 | $4.38 | -0.23% | 40 |
| 2026-07-06 | $4.39 | $4.39 | 0.00% | 237 |
| 2026-07-03 | $4.20 | $4.46 | 6.19% | 80 |
| 2026-07-02 | $4.05 | $4.00 | -1.23% | 80 |
| 2026-07-01 | $4.19 | $4.19 | 0.00% | 1223 |
| 2026-06-30 | $4.14 | $4.14 | 0.00% | 150 |
| 2026-06-29 | $4.00 | $4.08 | 2.00% | 48 |
| 2026-06-26 | $3.98 | $4.00 | 0.50% | 3000 |
| 2026-06-25 | $4.11 | $4.01 | -2.43% | 10 |
| 2026-06-24 | $4.24 | $4.10 | -3.30% | 72 |
| 2026-06-23 | $4.30 | $4.24 | -1.40% | 72 |
| 2026-06-22 | $4.30 | $4.33 | 0.70% | 1501 |
| 2026-06-19 | $4.22 | $4.30 | 1.90% | 1501 |
| 2026-06-18 | $4.41 | $4.24 | -3.85% | 1501 |
| 2026-06-17 | $4.46 | $4.41 | -1.12% | 1130 |
| 2026-06-16 | $4.50 | $4.46 | -0.89% | 329 |
| 2026-06-15 | $4.45 | $4.50 | 1.12% | 119 |
| 2026-06-12 | $4.30 | $4.39 | 2.09% | 2456 |
| 2026-06-11 | $4.29 | $4.31 | 0.47% | 2456 |
| 2026-06-10 | $4.40 | $4.44 | 0.91% | 700 |
| 2026-06-09 | $4.42 | $4.45 | 0.68% | 1910 |
| 2026-06-08 | $4.47 | $4.45 | -0.45% | 1910 |
| 2026-06-05 | $4.58 | $4.47 | -2.40% | 2212 |
| 2026-06-04 | $4.77 | $4.60 | -3.56% | 1910 |
| 2026-06-03 | $4.96 | $4.81 | -3.02% | 23 |
| 2026-06-02 | $4.79 | $5.00 | 4.38% | 548 |
| 2026-06-01 | $4.84 | $4.84 | 0.00% | 1512 |
| 2026-05-29 | $4.59 | $4.86 | 5.88% | 500 |
| 2026-05-28 | $4.46 | $4.60 | 3.14% | 1401 |
| 2026-05-27 | $4.72 | $4.52 | -4.24% | 5650 |
| 2026-05-26 | $4.46 | $4.72 | 5.83% | 1515 |
| 2026-05-25 | $4.43 | $4.47 | 0.90% | 2000 |
| 2026-05-22 | $4.32 | $4.40 | 1.85% | 1867 |
| 2026-05-21 | $3.98 | $4.32 | 8.54% | 4000 |
| 2026-05-20 | $3.65 | $3.99 | 9.32% | 2152 |
| 2026-05-19 | $3.84 | $3.69 | -3.91% | 2152 |
| 2026-05-18 | $3.95 | $3.86 | -2.28% | 69 |
| 2026-05-15 | $3.84 | $3.98 | 3.65% | 398 |
| 2026-05-14 | $3.85 | $3.90 | 1.30% | 11 |
| 2026-05-13 | $3.91 | $3.88 | -0.77% | 2500 |
| 2026-05-12 | $3.93 | $3.93 | 0.00% | 2500 |
| 2026-05-11 | $3.90 | $3.96 | 1.54% | 2500 |
| 2026-05-08 | $3.74 | $3.92 | 4.81% | 3700 |
| 2026-05-07 | $3.75 | $3.74 | -0.27% | 1808 |
| 2026-05-06 | $3.42 | $3.78 | 10.53% | 15524 |
| 2026-05-05 | $3.36 | $3.31 | -1.49% | 820 |
| 2026-05-04 | $3.41 | $3.37 | -1.17% | 831 |
| 2026-04-30 | $3.36 | $3.37 | 0.30% | 230 |
| 2026-04-29 | $3.37 | $3.33 | -1.19% | 110 |
| 2026-04-28 | $3.33 | $3.37 | 1.20% | 110 |
| 2026-04-27 | $3.39 | $3.35 | -1.18% | 110 |
| 2026-04-24 | $3.21 | $3.39 | 5.61% | 110 |
| 2026-04-23 | $3.36 | $3.27 | -2.68% | 3005 |
| 2026-04-22 | $3.41 | $3.36 | -1.47% | 4000 |
| 2026-04-21 | $3.29 | $3.39 | 3.04% | 3005 |
| 2026-04-20 | $3.25 | $3.30 | 1.54% | 4890 |
| 2026-04-17 | $3.13 | $3.24 | 3.51% | 3005 |
| 2026-04-16 | $3.14 | $3.12 | -0.64% | 1058 |
| 2026-04-15 | $3.04 | $3.15 | 3.62% | 1058 |
| 2026-04-14 | $2.90 | $3.04 | 4.83% | 1058 |
| 2026-04-13 | $2.77 | $2.96 | 6.86% | 9938 |
| 2026-04-10 | $2.70 | $2.76 | 2.22% | 26 |
| 2026-04-09 | $2.66 | $2.72 | 2.26% | 1300 |
| 2026-04-08 | $2.58 | $2.66 | 3.10% | 2300 |
| 2026-04-07 | $2.54 | $2.60 | 2.36% | 300 |
| 2026-04-02 | $2.48 | $2.52 | 1.61% | 1250 |
| 2026-04-01 | $2.59 | $2.53 | -2.32% | 9000 |
| 2026-03-31 | $2.44 | $2.57 | 5.33% | 9000 |
| 2026-03-30 | $2.40 | $2.44 | 1.67% | 17 |
| 2026-03-27 | $2.46 | $2.39 | -2.85% | 1247 |
| 2026-03-26 | $2.48 | $2.45 | -1.21% | 10 |
| 2026-03-25 | $2.52 | $2.49 | -1.19% | 10 |
| 2026-03-24 | $2.49 | $2.53 | 1.61% | 900 |
| 2026-03-23 | $2.52 | $2.49 | -1.19% | 543 |
| 2026-03-20 | $2.61 | $2.53 | -3.07% | 153 |