NorAm Drilling AS (BST:TM9)
Germany · Delayed Price · Currency is EUR 4.240
-0.070 (-1.62%)
At close: Sep 18, 2026
BST:TM9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.26 | 4.27 | 4.22 | 4.24 | 4.24 | -1.62% | 50 |
| Sep 17, 2026 | 4.41 | 4.41 | 4.30 | 4.31 | 4.31 | -1.37% | - |
| Sep 16, 2026 | 4.29 | 4.39 | 4.29 | 4.37 | 4.37 | 1.86% | - |
| Sep 15, 2026 | 4.35 | 4.38 | 4.24 | 4.29 | 4.29 | -1.94% | 3,000 |
| Sep 14, 2026 | 4.33 | 4.42 | 4.32 | 4.38 | 4.38 | 0.81% | - |
| Sep 11, 2026 | 4.36 | 4.38 | 4.33 | 4.34 | 4.34 | -0.12% | - |
| Sep 10, 2026 | 4.42 | 4.44 | 4.33 | 4.35 | 4.35 | -1.70% | - |
| Sep 9, 2026 | 4.36 | 4.43 | 4.36 | 4.42 | 4.42 | 0.91% | - |
| Sep 8, 2026 | 4.35 | 4.40 | 4.32 | 4.38 | 4.38 | 0.69% | 3,200 |
| Sep 7, 2026 | 4.29 | 4.37 | 4.29 | 4.35 | 4.35 | 1.16% | - |
| Sep 4, 2026 | 4.35 | 4.37 | 4.26 | 4.30 | 4.30 | -1.15% | - |
| Sep 3, 2026 | 4.34 | 4.38 | 4.33 | 4.35 | 4.35 | 0.23% | - |
| Sep 2, 2026 | 4.40 | 4.40 | 4.29 | 4.34 | 4.34 | -1.14% | 1,800 |
| Sep 1, 2026 | 4.32 | 4.41 | 4.31 | 4.39 | 4.39 | 1.27% | - |
| Aug 31, 2026 | 4.27 | 4.35 | 4.24 | 4.34 | 4.34 | 1.88% | - |
| Aug 28, 2026 | 4.25 | 4.28 | 4.23 | 4.26 | 4.26 | 1.79% | 3,000 |
| Aug 27, 2026 | 4.20 | 4.20 | 4.17 | 4.18 | 4.18 | 0.12% | - |
| Aug 26, 2026 | 4.19 | 4.20 | 4.15 | 4.18 | 4.18 | -2.11% | - |
| Aug 25, 2026 | 4.38 | 4.39 | 4.25 | 4.27 | 4.27 | -2.40% | - |
| Aug 24, 2026 | 4.35 | 4.42 | 4.34 | 4.37 | 4.37 | 0.23% | - |
| Aug 21, 2026 | 4.32 | 4.44 | 4.31 | 4.36 | 4.36 | 0.93% | - |
| Aug 20, 2026 | 4.14 | 4.34 | 4.14 | 4.32 | 4.32 | 4.10% | - |
| Aug 19, 2026 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | 2.22% | - |
| Aug 18, 2026 | 4.18 | 4.18 | 4.05 | 4.06 | 4.06 | -1.00% | - |
| Aug 17, 2026 | 4.16 | 4.19 | 4.12 | 4.14 | 4.10 | -0.12% | - |
| Aug 14, 2026 | 4.15 | 4.16 | 4.14 | 4.15 | 4.11 | 0.85% | - |
| Aug 13, 2026 | 4.10 | 4.16 | 4.10 | 4.11 | 4.07 | 0.74% | - |
| Aug 12, 2026 | 4.04 | 4.09 | 4.02 | 4.08 | 4.04 | 1.37% | - |
| Aug 11, 2026 | 4.02 | 4.10 | 4.01 | 4.03 | 3.99 | 0.37% | - |
| Aug 10, 2026 | 3.94 | 4.02 | 3.93 | 4.01 | 3.97 | 2.04% | - |
| Aug 7, 2026 | 3.88 | 3.95 | 3.88 | 3.93 | 3.89 | 1.16% | - |
| Aug 6, 2026 | 3.86 | 3.90 | 3.85 | 3.89 | 3.85 | 0.65% | - |
| Aug 5, 2026 | 3.88 | 3.92 | 3.85 | 3.86 | 3.82 | -0.52% | - |
| Aug 4, 2026 | 3.91 | 3.98 | 3.86 | 3.88 | 3.84 | -0.51% | - |
| Aug 3, 2026 | 3.97 | 3.97 | 3.83 | 3.90 | 3.86 | -1.39% | 500 |
| Jul 31, 2026 | 3.95 | 3.96 | 3.90 | 3.96 | 3.92 | 1.41% | - |
| Jul 30, 2026 | 3.90 | 3.95 | 3.87 | 3.90 | 3.86 | 0.39% | - |
| Jul 29, 2026 | 3.93 | 3.94 | 3.84 | 3.89 | 3.85 | -1.15% | - |
| Jul 28, 2026 | 3.84 | 3.94 | 3.84 | 3.93 | 3.89 | 1.95% | 1,000 |
| Jul 27, 2026 | 4.18 | 4.18 | 3.84 | 3.86 | 3.82 | -6.66% | - |
| Jul 24, 2026 | 4.08 | 4.15 | 4.07 | 4.13 | 4.09 | -0.48% | - |
| Jul 23, 2026 | 4.09 | 4.18 | 4.08 | 4.15 | 4.11 | 1.84% | - |
| Jul 22, 2026 | 3.96 | 4.09 | 3.95 | 4.08 | 4.04 | 3.03% | - |
| Jul 21, 2026 | 3.85 | 3.96 | 3.85 | 3.96 | 3.92 | 3.67% | - |
| Jul 20, 2026 | 3.79 | 3.85 | 3.78 | 3.82 | 3.78 | 0.66% | - |
| Jul 17, 2026 | 3.76 | 3.81 | 3.72 | 3.79 | 3.75 | - | - |
| Jul 16, 2026 | 3.76 | 3.80 | 3.68 | 3.79 | 3.75 | 0.13% | - |
| Jul 15, 2026 | 3.85 | 3.87 | 3.75 | 3.79 | 3.75 | -1.32% | 600 |
| Jul 14, 2026 | 3.77 | 3.88 | 3.77 | 3.88 | 3.80 | 2.38% | 600 |
| Jul 13, 2026 | 3.60 | 3.79 | 3.60 | 3.79 | 3.71 | 3.42% | - |