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.

Sharpe Ratio = -0.0819

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsZAP

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 PriceOctober 7, 202532.85
Lowest PriceNovember 25, 202522.35

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

When benchmark price declines in a down market, there may be an uptick in Zaptec Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Zaptec AS intraday prices and daily technical indicators to check the level of noise trading in Zaptec Stock and then apply it to test your longer-term investment strategies against Zaptec.

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.
OpenHighLowCloseVolume
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.
A focus of Zaptec AS technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Zaptec AS trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Pair Correlation Now

   

Pair Correlation

Compare 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.

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.