NorAm Drilling AS (BST:TM9)
Germany · Delayed Price · Currency is EUR 4.725
-0.125 (-2.58%)
At close: May 19, 2026
BST:TM9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.76 | 4.87 | 4.74 | 4.85 | 4.85 | 1.15% | - |
| May 15, 2026 | 4.79 | 4.87 | 4.79 | 4.80 | 4.80 | -1.64% | - |
| May 14, 2026 | 4.89 | 4.92 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| May 13, 2026 | 4.82 | 4.93 | 4.76 | 4.89 | 4.89 | 1.56% | 140 |
| May 12, 2026 | 4.55 | 4.82 | 4.53 | 4.81 | 4.81 | 5.25% | 140 |
| May 11, 2026 | 4.40 | 4.61 | 4.40 | 4.57 | 4.57 | 3.39% | - |
| May 8, 2026 | 4.32 | 4.43 | 4.32 | 4.42 | 4.42 | 2.55% | - |
| May 7, 2026 | 4.40 | 4.40 | 4.26 | 4.31 | 4.31 | -1.93% | - |
| May 6, 2026 | 4.47 | 4.53 | 4.17 | 4.40 | 4.40 | -5.38% | 4,000 |
| May 5, 2026 | 4.65 | 4.69 | 4.60 | 4.65 | 4.65 | 0.11% | - |
| May 4, 2026 | 4.47 | 4.68 | 4.46 | 4.64 | 4.64 | 3.46% | - |
| Apr 30, 2026 | 4.42 | 4.52 | 4.42 | 4.49 | 4.49 | 2.87% | - |
| Apr 29, 2026 | 4.26 | 4.39 | 4.26 | 4.36 | 4.36 | 2.59% | - |
| Apr 28, 2026 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | -1.39% | - |
| Apr 27, 2026 | 4.30 | 4.50 | 4.28 | 4.31 | 4.31 | - | 11,700 |
| Apr 24, 2026 | 4.28 | 4.36 | 4.28 | 4.31 | 4.31 | 0.94% | - |
| Apr 23, 2026 | 4.19 | 4.31 | 4.19 | 4.27 | 4.27 | 1.18% | - |
| Apr 22, 2026 | 4.15 | 4.25 | 4.15 | 4.22 | 4.22 | 2.80% | - |
| Apr 21, 2026 | 4.13 | 4.16 | 4.06 | 4.11 | 4.11 | -0.24% | - |
| Apr 20, 2026 | 3.99 | 4.15 | 3.99 | 4.12 | 4.12 | 3.00% | 2,294 |
| Apr 17, 2026 | 4.22 | 4.34 | 3.99 | 4.00 | 4.00 | -4.88% | - |
| Apr 16, 2026 | 4.21 | 4.28 | 4.17 | 4.20 | 4.20 | 0.36% | - |
| Apr 15, 2026 | 4.29 | 4.30 | 4.17 | 4.19 | 4.19 | -2.79% | - |
| Apr 14, 2026 | 4.30 | 4.45 | 4.29 | 4.31 | 4.31 | -2.82% | - |
| Apr 13, 2026 | 4.16 | 4.43 | 4.15 | 4.43 | 4.40 | 5.60% | 6,000 |
| Apr 10, 2026 | 4.37 | 4.37 | 4.19 | 4.20 | 4.17 | -2.67% | - |
| Apr 9, 2026 | 4.02 | 4.34 | 4.01 | 4.31 | 4.28 | 7.08% | - |
| Apr 8, 2026 | 4.15 | 4.15 | 3.94 | 4.03 | 4.00 | -3.94% | 3,000 |
| Apr 7, 2026 | 4.10 | 4.24 | 4.10 | 4.19 | 4.16 | 4.36% | - |
| Apr 2, 2026 | 4.02 | 4.05 | 4.01 | 4.02 | 3.99 | -1.83% | - |
| Apr 1, 2026 | 4.21 | 4.25 | 4.05 | 4.09 | 4.06 | -2.50% | 12,280 |
| Mar 31, 2026 | 4.27 | 4.34 | 4.17 | 4.20 | 4.17 | -1.06% | - |
| Mar 30, 2026 | 4.18 | 4.29 | 4.17 | 4.24 | 4.21 | 1.68% | - |
| Mar 27, 2026 | 4.18 | 4.18 | 4.16 | 4.17 | 4.14 | 0.36% | - |
| Mar 26, 2026 | 4.04 | 4.21 | 4.02 | 4.16 | 4.13 | 2.47% | - |
| Mar 25, 2026 | 4.00 | 4.08 | 3.90 | 4.06 | 4.03 | 1.25% | - |
| Mar 24, 2026 | 3.78 | 4.01 | 3.78 | 4.01 | 3.98 | 5.12% | 11,749 |
| Mar 23, 2026 | 3.93 | 3.93 | 3.77 | 3.81 | 3.78 | -4.03% | 9,700 |
| Mar 20, 2026 | 4.07 | 4.07 | 3.95 | 3.97 | 3.94 | -2.46% | - |
| Mar 19, 2026 | 4.03 | 4.10 | 4.01 | 4.07 | 4.04 | -1.69% | - |
| Mar 18, 2026 | 4.05 | 4.15 | 4.02 | 4.14 | 4.11 | 3.37% | - |
| Mar 17, 2026 | 3.99 | 4.06 | 3.92 | 4.01 | 3.98 | -0.50% | - |
| Mar 16, 2026 | 4.10 | 4.10 | 4.02 | 4.03 | 3.97 | -0.74% | - |
| Mar 13, 2026 | 4.05 | 4.12 | 4.02 | 4.06 | 4.00 | 0.25% | - |
| Mar 12, 2026 | 3.92 | 4.09 | 3.90 | 4.05 | 3.99 | 5.06% | - |
| Mar 11, 2026 | 3.67 | 3.87 | 3.65 | 3.85 | 3.80 | 5.34% | - |
| Mar 10, 2026 | 3.58 | 3.70 | 3.55 | 3.66 | 3.61 | 2.09% | - |
| Mar 9, 2026 | 3.50 | 3.64 | 3.46 | 3.58 | 3.53 | 1.85% | - |
| Mar 6, 2026 | 3.49 | 3.56 | 3.47 | 3.52 | 3.47 | 1.44% | - |
| Mar 5, 2026 | 3.52 | 3.54 | 3.46 | 3.47 | 3.42 | -1.70% | - |