Zaptec AS (Norway) Price History
| ZAP Stock | 23.75 0.10 0.42% |
If you're considering investing in Zaptec Stock, it is important to understand the factors that can impact its price. As of today, the current price of Zaptec AS stands at 23.75, as last reported on the 4th of December, with the highest price reaching 24.20 and the lowest price hitting 23.50 during the day. Zaptec AS shows Sharpe Ratio of -0.0819, which attests that the company had a -0.0819 % return per unit of risk over the last 3 months. Zaptec AS exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Zaptec AS's Market Risk Adjusted Performance of (0.12), standard deviation of 2.34, and Mean Deviation of 1.87 to validate the risk estimate we provide.
Zaptec Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Zaptec |
Sharpe Ratio = -0.0819
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ZAP |
Estimated Market Risk
| 2.35 actual daily | 21 79% of assets are more volatile |
Expected Return
| -0.19 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.08 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Zaptec AS is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Zaptec AS by adding Zaptec AS to a well-diversified portfolio.
Zaptec AS Stock Price History Chart
There are several ways to analyze Zaptec Stock price data. The simplest method is using a basic Zaptec candlestick price chart, which shows Zaptec AS price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 7, 2025 | 32.85 |
| Lowest Price | November 25, 2025 | 22.35 |
Zaptec AS December 4, 2025 Stock Price Synopsis
Various analyses of Zaptec AS's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Zaptec Stock. It can be used to describe the percentage change in the price of Zaptec AS from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Zaptec Stock.| Zaptec AS Price Daily Balance Of Power | (0.14) | |
| Zaptec AS Price Rate Of Daily Change | 1.00 | |
| Zaptec AS Price Action Indicator | (0.15) |
Zaptec AS December 4, 2025 Stock Price Analysis
Zaptec Stock Price History Data
The price series of Zaptec AS for the period between Fri, Sep 5, 2025 and Thu, Dec 4, 2025 has a statistical range of 10.5 with a coefficient of variation of 10.51. The daily prices for the period are distributed with arithmetic mean of 28.24. The median price for the last 90 days is 29.45.| Open | High | Low | Close | Volume | ||
12/04/2025 | 24.00 | 24.20 | 23.50 | 23.75 | ||
12/03/2025 | 24.00 | 24.20 | 23.50 | 23.75 | 239,523 | |
12/02/2025 | 23.60 | 23.85 | 23.40 | 23.85 | 234,780 | |
12/01/2025 | 24.05 | 24.25 | 23.50 | 23.60 | 325,265 | |
11/28/2025 | 24.50 | 24.60 | 23.80 | 24.20 | 350,169 | |
11/27/2025 | 23.45 | 24.60 | 22.90 | 24.45 | 678,708 | |
11/26/2025 | 22.40 | 23.10 | 22.40 | 23.00 | 256,431 | |
11/25/2025 | 23.05 | 23.25 | 22.20 | 22.35 | 333,031 | |
11/24/2025 | 22.95 | 23.30 | 22.75 | 22.85 | 248,841 | |
11/21/2025 | 23.10 | 23.10 | 21.75 | 22.45 | 1,046,335 | |
11/20/2025 | 23.70 | 23.85 | 23.45 | 23.55 | 377,513 | |
11/19/2025 | 23.50 | 23.95 | 23.25 | 23.65 | 264,440 | |
11/18/2025 | 24.40 | 24.40 | 23.40 | 23.50 | 319,889 | |
11/17/2025 | 24.30 | 25.15 | 24.05 | 24.75 | 309,095 | |
11/14/2025 | 24.80 | 24.80 | 23.60 | 24.35 | 682,549 | |
11/13/2025 | 25.60 | 25.95 | 24.90 | 24.95 | 260,792 | |
11/12/2025 | 25.55 | 26.05 | 25.10 | 25.40 | 380,270 | |
11/11/2025 | 26.40 | 26.40 | 25.15 | 25.75 | 402,482 | |
11/10/2025 | 26.35 | 26.65 | 25.80 | 25.95 | 326,804 | |
11/07/2025 | 27.30 | 27.30 | 25.80 | 26.05 | 552,780 | |
11/06/2025 | 26.50 | 27.85 | 25.40 | 27.40 | 754,475 | |
11/05/2025 | 27.00 | 27.45 | 26.00 | 26.90 | 1,239,693 | |
11/04/2025 | 28.90 | 28.90 | 26.25 | 28.60 | 662,353 | |
11/03/2025 | 29.65 | 29.65 | 29.05 | 29.20 | 241,844 | |
10/31/2025 | 29.40 | 30.05 | 29.25 | 29.55 | 149,391 | |
10/30/2025 | 30.15 | 30.15 | 29.25 | 29.45 | 303,946 | |
10/29/2025 | 29.95 | 30.65 | 29.95 | 30.55 | 147,567 | |
10/28/2025 | 30.30 | 30.90 | 30.00 | 30.00 | 181,911 | |
10/27/2025 | 30.65 | 30.95 | 29.60 | 30.20 | 234,909 | |
10/24/2025 | 30.40 | 30.45 | 29.65 | 30.00 | 266,649 | |
10/23/2025 | 30.20 | 30.50 | 29.65 | 30.00 | 177,613 | |
10/22/2025 | 31.10 | 31.20 | 30.10 | 30.20 | 250,456 | |
10/21/2025 | 31.40 | 31.95 | 30.80 | 31.50 | 343,684 | |
10/20/2025 | 30.30 | 31.20 | 30.30 | 30.70 | 287,150 | |
10/17/2025 | 31.20 | 31.20 | 29.90 | 30.40 | 332,411 | |
10/16/2025 | 30.85 | 31.40 | 30.30 | 31.35 | 232,907 | |
10/15/2025 | 30.75 | 31.15 | 30.15 | 30.85 | 292,898 | |
10/14/2025 | 29.30 | 30.40 | 29.05 | 30.15 | 368,903 | |
10/13/2025 | 30.50 | 30.75 | 29.60 | 30.05 | 541,489 | |
10/10/2025 | 31.65 | 31.80 | 30.70 | 30.90 | 397,108 | |
10/09/2025 | 32.50 | 32.50 | 31.65 | 31.70 | 372,386 | |
10/08/2025 | 33.00 | 33.35 | 32.05 | 32.40 | 499,225 | |
10/07/2025 | 31.80 | 32.85 | 31.75 | 32.85 | 603,780 | |
10/06/2025 | 32.00 | 32.10 | 31.45 | 31.80 | 303,994 | |
10/03/2025 | 31.35 | 31.95 | 31.00 | 31.95 | 329,122 | |
10/02/2025 | 30.45 | 31.75 | 30.45 | 31.00 | 446,574 | |
10/01/2025 | 30.40 | 31.10 | 30.40 | 30.45 | 185,058 | |
09/30/2025 | 31.40 | 31.50 | 30.40 | 30.40 | 361,592 | |
09/29/2025 | 31.10 | 32.00 | 30.80 | 31.10 | 618,450 | |
09/26/2025 | 31.50 | 31.50 | 30.05 | 30.55 | 466,307 | |
09/25/2025 | 30.65 | 31.70 | 30.50 | 31.35 | 408,437 | |
09/24/2025 | 30.40 | 31.80 | 30.40 | 30.70 | 591,808 | |
09/23/2025 | 29.70 | 30.50 | 29.40 | 30.40 | 440,917 | |
09/22/2025 | 30.45 | 30.45 | 28.95 | 29.70 | 604,489 | |
09/19/2025 | 30.65 | 31.40 | 29.90 | 30.00 | 660,279 | |
09/18/2025 | 30.00 | 30.75 | 30.00 | 30.60 | 410,870 | |
09/17/2025 | 28.90 | 30.00 | 28.90 | 30.00 | 469,287 | |
09/16/2025 | 28.95 | 29.65 | 28.55 | 29.00 | 537,609 | |
09/15/2025 | 28.50 | 28.95 | 28.00 | 28.85 | 364,901 | |
09/12/2025 | 29.00 | 29.25 | 28.45 | 28.45 | 377,059 | |
09/11/2025 | 28.70 | 29.20 | 28.60 | 28.70 | 437,005 |
About Zaptec AS Stock history
Zaptec AS investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Zaptec is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Zaptec AS will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Zaptec AS stock prices may prove useful in developing a viable investing in Zaptec AS
Zaptec AS Stock Technical Analysis
Zaptec AS technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Pair Correlation Now
Pair CorrelationCompare performance and examine fundamental relationship between any two equity instruments |
| All Next | Launch Module |
Zaptec AS Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Zaptec AS's price direction in advance. Along with the technical and fundamental analysis of Zaptec Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Zaptec to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.04) | |||
| Jensen Alpha | (0.28) | |||
| Total Risk Alpha | (0.43) | |||
| Treynor Ratio | (0.13) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Zaptec Stock
Zaptec AS financial ratios help investors to determine whether Zaptec Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Zaptec with respect to the benefits of owning Zaptec AS security.