OKEA ASA (FRA:3SX)
Germany · Delayed Price · Currency is EUR 1.996
+0.008 (0.40%)
At close: Jan 28, 2026
OKEA ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | -0.24% | - |
| Jan 29, 2026 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | 3.46% | - |
| Jan 28, 2026 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | 0.40% | - |
| Jan 27, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | -4.65% | - |
| Jan 26, 2026 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -1.18% | - |
| Jan 23, 2026 | 2.04 | 2.11 | 2.04 | 2.11 | 2.11 | 3.43% | - |
| Jan 22, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | 0.49% | - |
| Jan 21, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 1.00% | - |
| Jan 20, 2026 | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | -0.25% | - |
| Jan 19, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | - | - |
| Jan 16, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 2.39% | - |
| Jan 15, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | -1.40% | - |
| Jan 14, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 3.74% | - |
| Jan 13, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 2.01% | - |
| Jan 12, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.39% | - |
| Jan 9, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 2.11% | - |
| Jan 8, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | - |
| Jan 7, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -3.84% | - |
| Jan 6, 2026 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | 0.86% | - |
| Jan 5, 2026 | 1.86 | 1.86 | 1.81 | 1.86 | 1.86 | 0.65% | - |
| Jan 2, 2026 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 0.65% | - |
| Dec 30, 2025 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 2.91% | - |
| Dec 29, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.53% | - |
| Dec 23, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.46% | - |
| Dec 22, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.29% | - |
| Dec 19, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | - |
| Dec 18, 2025 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -2.15% | - |
| Dec 17, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 2.08% | - |
| Dec 16, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -4.10% | - |
| Dec 15, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.99% | - |
| Dec 12, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | 0.11% | - |
| Dec 11, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Dec 10, 2025 | 1.89 | 1.91 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Dec 9, 2025 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.21% | - |
| Dec 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.57% | - |
| Dec 5, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 1.74% | - |
| Dec 4, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.55% | - |
| Dec 3, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 2.61% | - |
| Dec 2, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.90% | 3,000 |
| Dec 1, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | 0.23% | - |
| 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% | - |