Arendals Fossekompani ASA (BST:5VZ)
Germany · Delayed Price · Currency is EUR 16.20
0.00 (0.00%)
At close: Oct 9, 2026
BST:5VZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.15 | 16.60 | 16.15 | 16.20 | 16.20 | - | - |
| Oct 8, 2026 | 16.00 | 16.60 | 15.90 | 16.20 | 16.20 | -0.31% | - |
| Oct 7, 2026 | 16.20 | 16.80 | 16.20 | 16.25 | 16.25 | -1.52% | - |
| Oct 6, 2026 | 16.65 | 16.95 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Oct 5, 2026 | 16.60 | 17.35 | 16.60 | 16.90 | 16.90 | - | - |
| Oct 2, 2026 | 16.55 | 17.20 | 16.45 | 16.90 | 16.90 | 1.20% | - |
| Oct 1, 2026 | 16.85 | 17.40 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| Sep 30, 2026 | 16.80 | 17.45 | 16.75 | 17.30 | 17.30 | 0.87% | - |
| Sep 29, 2026 | 17.35 | 17.65 | 17.15 | 17.15 | 17.15 | -1.15% | - |
| Sep 28, 2026 | 16.20 | 17.80 | 16.15 | 17.35 | 17.35 | 2.97% | - |
| Sep 25, 2026 | 16.60 | 17.15 | 16.60 | 16.85 | 16.85 | 0.30% | - |
| Sep 24, 2026 | 16.50 | 17.20 | 16.50 | 16.80 | 16.80 | 0.30% | - |
| Sep 23, 2026 | 16.65 | 17.15 | 16.65 | 16.75 | 16.75 | -0.89% | - |
| Sep 22, 2026 | 16.70 | 17.20 | 16.70 | 16.90 | 16.90 | -0.29% | - |
| Sep 21, 2026 | 16.75 | 17.25 | 16.60 | 16.95 | 16.95 | 0.59% | - |
| Sep 18, 2026 | 16.50 | 17.05 | 16.45 | 16.85 | 16.85 | 0.90% | - |
| Sep 17, 2026 | 16.45 | 17.00 | 16.30 | 16.70 | 16.70 | 1.83% | - |
| Sep 16, 2026 | 16.60 | 17.10 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Sep 15, 2026 | 16.45 | 17.10 | 16.40 | 16.80 | 16.80 | - | - |
| Sep 14, 2026 | 16.45 | 17.20 | 16.40 | 16.80 | 16.80 | 0.30% | - |
| Sep 11, 2026 | 17.10 | 17.20 | 16.75 | 16.75 | 16.75 | -0.30% | - |
| Sep 10, 2026 | 16.85 | 17.25 | 16.75 | 16.80 | 16.80 | -1.18% | - |
| Sep 9, 2026 | 16.65 | 17.35 | 16.65 | 17.00 | 17.00 | 0.59% | - |
| Sep 8, 2026 | 17.00 | 17.55 | 16.85 | 16.90 | 16.90 | -2.59% | - |
| Sep 7, 2026 | 16.10 | 17.50 | 16.10 | 17.35 | 17.35 | 4.83% | - |
| Sep 4, 2026 | 15.60 | 16.70 | 15.60 | 16.55 | 16.55 | 4.75% | - |
| Sep 3, 2026 | 15.45 | 16.20 | 15.45 | 15.80 | 15.80 | 0.32% | - |
| Sep 2, 2026 | 15.90 | 16.25 | 15.75 | 15.75 | 15.75 | -0.94% | - |
| Sep 1, 2026 | 15.75 | 16.45 | 15.45 | 15.90 | 15.90 | -0.62% | - |
| Aug 31, 2026 | 16.15 | 16.55 | 15.95 | 16.00 | 16.00 | -2.44% | - |
| Aug 28, 2026 | 16.95 | 16.95 | 16.35 | 16.40 | 16.40 | -1.80% | - |
| Aug 27, 2026 | 16.40 | 16.95 | 16.35 | 16.70 | 16.70 | 0.91% | - |
| Aug 26, 2026 | 16.65 | 16.80 | 16.55 | 16.55 | 16.55 | 1.53% | - |
| Aug 25, 2026 | 16.60 | 16.80 | 16.25 | 16.30 | 16.30 | -2.98% | - |
| Aug 24, 2026 | 16.80 | 17.40 | 16.75 | 16.80 | 16.80 | -1.18% | - |
| Aug 21, 2026 | 17.10 | 17.50 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Aug 20, 2026 | 17.10 | 17.45 | 17.10 | 17.30 | 17.30 | -0.29% | - |
| Aug 19, 2026 | 16.85 | 17.55 | 16.60 | 17.35 | 17.35 | 1.17% | - |
| Aug 18, 2026 | 17.05 | 17.60 | 17.00 | 17.15 | 17.15 | -1.15% | - |
| Aug 17, 2026 | 16.90 | 17.50 | 16.85 | 17.35 | 17.35 | 1.46% | - |
| Aug 14, 2026 | 16.80 | 17.25 | 16.75 | 17.10 | 17.10 | 3.32% | - |
| Aug 13, 2026 | 16.25 | 16.75 | 16.15 | 16.55 | 16.55 | 0.91% | - |
| Aug 12, 2026 | 16.15 | 16.60 | 16.10 | 16.40 | 16.40 | 0.61% | - |
| Aug 11, 2026 | 16.05 | 16.60 | 16.00 | 16.30 | 16.30 | 0.31% | - |
| Aug 10, 2026 | 16.05 | 16.65 | 16.05 | 16.25 | 16.25 | -0.31% | - |
| Aug 7, 2026 | 15.85 | 16.55 | 15.85 | 16.30 | 16.30 | 1.24% | - |
| Aug 6, 2026 | 16.00 | 16.55 | 15.95 | 16.10 | 16.10 | -0.62% | - |
| Aug 5, 2026 | 16.05 | 16.55 | 16.00 | 16.20 | 16.20 | -0.31% | - |
| Aug 4, 2026 | 16.05 | 16.50 | 16.00 | 16.25 | 16.25 | - | - |
| Aug 3, 2026 | 16.55 | 16.55 | 16.10 | 16.25 | 16.25 | -0.61% | - |