Vow ASA (FRA:213)
Germany · Delayed Price · Currency is EUR 0.2090
+0.0092 (4.60%)
At close: Dec 19, 2025
Vow ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.60% | 300 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.94% | - |
| Dec 17, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.65% | 52,022 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.83% | 28,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.52% | - |
| Dec 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.65% | 50,000 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -6.96% | 13,000 |
| Dec 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.00% | 1,000 |
| Dec 9, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 4.37% | 1,500 |
| Dec 8, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 4.16% | 1,150 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 36.93% | 3,000 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.61% | - |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.33% | - |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.88% | - |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 13.08% | - |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.32% | - |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.15% | - |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.03% | - |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.64% | - |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.48% | - |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.13% | - |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.70% | - |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.70% | - |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.55% | - |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.82% | - |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.58% | - |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.64% | - |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.79% | - |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | - |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.98% | - |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.76% | - |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | - |
| Nov 4, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.06% | 1,000 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.53% | - |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.39% | - |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.26% | - |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.96% | - |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -14.26% | - |
| Oct 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 11.69% | 1,000 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.07% | - |
| Oct 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.15% | 10,016 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.88% | - |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.48% | - |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.28% | - |
| Oct 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.24% | - |
| Oct 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.46% | 6,302 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.26% | - |
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.61% | - |
| Oct 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.95% | 1,000 |