Norske Skog ASA (FRA:0BQ)
Germany · Delayed Price · Currency is EUR 3.260
+0.030 (0.93%)
At close: Mar 27, 2026
FRA:0BQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.93% | - |
| Mar 26, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 14.13% | - |
| Mar 24, 2026 | 2.73 | 2.83 | 2.73 | 2.83 | 2.83 | 0.53% | - |
| Mar 23, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.43% | - |
| Mar 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | - |
| Mar 18, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | - |
| Mar 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.48% | - |
| Mar 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.85% | - |
| Mar 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.96% | - |
| Mar 12, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.63% | - |
| Mar 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -7.38% | - |
| Mar 10, 2026 | 2.74 | 2.92 | 2.74 | 2.92 | 2.92 | 12.55% | 271 |
| Mar 9, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.97% | - |
| Mar 6, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -4.29% | - |
| Mar 5, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.94% | - |
| Mar 4, 2026 | 2.67 | 2.79 | 2.67 | 2.79 | 2.79 | 5.88% | 105 |
| Mar 3, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.19% | - |
| Mar 2, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 6.48% | - |
| Feb 27, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 28.25% | - |
| Feb 26, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Feb 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 5.07% | - |
| Feb 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.03% | - |
| Feb 23, 2026 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | 6.11% | 28 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.99% | - |
| Feb 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.11% | - |
| Feb 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.58% | - |
| Feb 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Feb 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.86% | - |
| Feb 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.68% | - |
| Feb 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Feb 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.32% | - |
| Feb 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.66% | - |
| Feb 9, 2026 | 1.79 | 1.93 | 1.79 | 1.93 | 1.93 | 18.14% | 4,916 |
| Feb 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.68% | - |
| Feb 5, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.51% | 5 |
| Feb 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.51% | - |
| Feb 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.38% | - |
| Feb 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.95% | - |
| Jan 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.44% | - |
| Jan 29, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69% | - |
| Jan 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Jan 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | - |
| Jan 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | - |
| Jan 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | - |
| Jan 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.85% | - |
| Jan 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.09% | - |
| Jan 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.08% | - |
| Jan 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.56% | - |
| Jan 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.11% | - |