OKEA ASA (FRA:3SX)
Germany · Delayed Price · Currency is EUR 1.842
+0.038 (2.11%)
At close: Jan 9, 2026
OKEA ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |