OKEA ASA (FRA:3SX)
Germany · Delayed Price · Currency is EUR 1.736
+0.076 (4.58%)
Last updated: Nov 27, 2025, 10:54 AM CET
OKEA ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 1.37% | - |
| Nov 27, 2025 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 5.42% | 1,500 |
| Nov 26, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Nov 25, 2025 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -1.53% | - |
| Nov 24, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -3.20% | - |
| Nov 21, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -3.84% | - |
| Nov 20, 2025 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 2.47% | 2,000 |
| Nov 19, 2025 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -3.37% | - |
| Nov 18, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -2.65% | - |
| Nov 17, 2025 | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | 1.18% | - |
| Nov 14, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -0.43% | - |
| Nov 13, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -3.60% | - |
| Nov 12, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 6.92% | - |
| Nov 11, 2025 | 1.84 | 1.88 | 1.82 | 1.82 | 1.82 | - | - |
| Nov 10, 2025 | 1.77 | 1.87 | 1.77 | 1.82 | 1.82 | 5.94% | - |
| Nov 7, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.35% | - |
| Nov 6, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Nov 5, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | -0.47% | - |
| Nov 4, 2025 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 2.27% | - |
| Nov 3, 2025 | 1.55 | 1.67 | 1.55 | 1.67 | 1.67 | 7.18% | 600 |
| Oct 31, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 2.63% | - |
| Oct 30, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.55% | - |
| Oct 29, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.52% | - |
| Oct 28, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | 0.13% | - |
| Oct 27, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -1.52% | - |
| Oct 24, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | 3.55% | - |
| Oct 23, 2025 | 1.55 | 1.60 | 1.52 | 1.52 | 1.52 | -1.04% | - |
| Oct 22, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 1.05% | - |
| Oct 21, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.47% | - |
| Oct 20, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 5.49% | - |
| Oct 17, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -4.44% | - |
| Oct 16, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.93% | - |
| Oct 15, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 1.90% | - |
| Oct 14, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -3.16% | - |
| Oct 13, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.78% | 50 |
| Oct 10, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -3.04% | - |
| Oct 9, 2025 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -2.11% | - |
| Oct 8, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.86% | 2,561 |
| Oct 7, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | - |
| Oct 6, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.02% | - |
| Oct 3, 2025 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -1.00% | - |
| Oct 2, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.50% | - |
| Oct 1, 2025 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Sep 30, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -0.85% | - |
| Sep 29, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | 0.12% | - |
| Sep 26, 2025 | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | 1.23% | - |
| Sep 25, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | 0.75% | - |
| Sep 24, 2025 | 1.56 | 1.61 | 1.55 | 1.61 | 1.61 | 3.87% | - |
| Sep 23, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.52% | - |
| Sep 22, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.39% | - |