Scana ASA (FRA:1MP)
Germany · Delayed Price · Currency is EUR 0.1034
+0.0040 (4.02%)
At close: Dec 19, 2025
Scana ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.02% | 11,743 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.12% | - |
| Dec 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | - |
| Dec 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.39% | - |
| Dec 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.84% | - |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.26% | - |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | - |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -17.77% | - |
| Dec 9, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 23.15% | 4,000 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.36% | - |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | - |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.09% | - |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.54% | - |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.73% | - |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.05% | - |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.72% | - |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.79% | - |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.59% | - |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.27% | - |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.54% | - |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.60% | - |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.41% | - |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.36% | - |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.94% | - |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.22% | - |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.86% | - |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.70% | - |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | - |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.80% | - |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.72% | - |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.44% | - |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.03% | - |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.81% | - |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.23% | - |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.69% | - |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.22% | - |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.35% | - |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.52% | - |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -19.72% | - |
| Oct 21, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 22.64% | 11,238 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.39% | - |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.13% | - |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | - |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.89% | - |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | - |