SpareBank 1 Østlandet (FRA:2SF)
Germany · Delayed Price · Currency is EUR 18.20
-0.60 (-3.19%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:2SF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.10 | 18.80 | 18.10 | 18.80 | - | 1.62% | 6 |
| Apr 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Apr 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Apr 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Apr 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Apr 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Apr 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Apr 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Apr 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Apr 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Apr 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Apr 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.54% | - |
| Apr 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.96% | - |
| Apr 2, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.93% | - |
| Apr 1, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.67% | - |
| Mar 31, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 4.49% | - |
| Mar 30, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.73% | - |
| Mar 27, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -6.82% | - |
| Mar 26, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 16.71 | 0.48% | - |
| Mar 25, 2026 | 17.78 | 17.78 | 17.76 | 17.76 | 16.63 | 0.16% | - |
| Mar 24, 2026 | 17.92 | 17.92 | 17.73 | 17.73 | 16.60 | -0.63% | - |
| Mar 23, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 16.71 | -3.11% | - |
| Mar 20, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 17.24 | -1.73% | - |
| Mar 19, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 17.55 | 2.49% | - |
| Mar 18, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 17.12 | -1.09% | - |
| Mar 16, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 17.31 | 0.38% | - |
| Mar 13, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 17.24 | -0.34% | - |
| Mar 12, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 17.30 | -1.39% | - |
| Mar 11, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 17.55 | -0.23% | - |
| Mar 10, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 17.59 | 2.54% | - |
| Mar 9, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 17.15 | -1.56% | - |
| Mar 6, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 17.42 | -0.16% | - |
| Mar 5, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 17.45 | 2.55% | - |
| Mar 4, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 17.02 | -2.58% | - |
| Mar 3, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 17.47 | -1.02% | - |
| Mar 2, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 17.65 | 0.93% | - |
| Feb 27, 2026 | 18.54 | 18.67 | 18.54 | 18.67 | 17.48 | 2.38% | - |
| Feb 26, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 17.08 | 0.72% | - |
| Feb 25, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 16.96 | 0.68% | - |
| Feb 24, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 16.84 | -0.20% | - |
| Feb 23, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 16.88 | 2.40% | - |
| Feb 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 16.48 | -0.93% | - |
| Feb 19, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 16.64 | 2.68% | - |
| Feb 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.20 | -0.22% | - |
| Feb 17, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 16.24 | 1.42% | - |
| Feb 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.01 | -1.51% | - |
| Feb 13, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 16.26 | 0.68% | - |
| Feb 12, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 16.15 | -1.84% | - |
| Feb 11, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 16.45 | 1.88% | - |
| Feb 10, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 16.15 | -0.74% | - |