OKEA ASA (FRA:3SX)
Germany · Delayed Price · Currency is EUR 3.625
-0.010 (-0.28%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:3SX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.71 | 3.71 | 3.64 | 3.64 | - | 1.54% | - |
| Apr 22, 2026 | 3.49 | 3.58 | 3.49 | 3.58 | 3.58 | 4.07% | - |
| Apr 21, 2026 | 3.45 | 3.46 | 3.44 | 3.44 | 3.44 | 0.44% | - |
| Apr 20, 2026 | 3.27 | 3.49 | 3.27 | 3.43 | 3.43 | 4.58% | 1,219 |
| Apr 17, 2026 | 3.58 | 3.62 | 3.28 | 3.28 | 3.28 | -7.22% | 131 |
| Apr 16, 2026 | 3.49 | 3.53 | 3.49 | 3.53 | 3.53 | -0.42% | - |
| Apr 15, 2026 | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | -2.74% | 30 |
| Apr 14, 2026 | 3.63 | 3.65 | 3.62 | 3.65 | 3.65 | -0.14% | - |
| Apr 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 7.20% | - |
| Apr 10, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | -0.15% | - |
| Apr 9, 2026 | 3.45 | 3.50 | 3.41 | 3.41 | 3.41 | 4.28% | 150 |
| Apr 8, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -13.38% | 1,847 |
| Apr 7, 2026 | 3.69 | 3.78 | 3.67 | 3.78 | 3.78 | 7.70% | - |
| Apr 2, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.57% | - |
| Apr 1, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | -10.08% | - |
| Mar 31, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 5.23% | 30 |
| Mar 27, 2026 | 3.59 | 3.73 | 3.58 | 3.73 | 3.73 | 4.05% | - |
| Mar 26, 2026 | 3.55 | 3.58 | 3.54 | 3.58 | 3.58 | 3.32% | - |
| Mar 25, 2026 | 3.31 | 3.47 | 3.31 | 3.47 | 3.47 | 2.36% | - |
| Mar 24, 2026 | 3.29 | 3.39 | 3.26 | 3.39 | 3.39 | 3.04% | - |
| Mar 23, 2026 | 3.46 | 3.46 | 3.29 | 3.29 | 3.29 | -4.23% | - |
| Mar 20, 2026 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | -5.25% | - |
| Mar 19, 2026 | 3.55 | 3.62 | 3.55 | 3.62 | 3.62 | 4.62% | - |
| Mar 18, 2026 | 3.37 | 3.46 | 3.34 | 3.46 | 3.46 | 1.91% | - |
| Mar 17, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 5.93% | - |
| Mar 16, 2026 | 2.96 | 3.21 | 2.96 | 3.21 | 3.21 | 10.71% | - |
| Mar 13, 2026 | 2.87 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | - |
| Mar 12, 2026 | 2.88 | 2.88 | 2.82 | 2.86 | 2.86 | 1.60% | - |
| Mar 11, 2026 | 2.67 | 2.81 | 2.67 | 2.81 | 2.81 | 2.00% | - |
| Mar 10, 2026 | 2.65 | 2.76 | 2.65 | 2.76 | 2.76 | - | - |
| Mar 9, 2026 | 2.68 | 2.76 | 2.68 | 2.76 | 2.76 | 1.10% | - |
| Mar 6, 2026 | 2.62 | 2.73 | 2.62 | 2.73 | 2.73 | 4.41% | - |
| Mar 5, 2026 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | 0.97% | - |
| Mar 4, 2026 | 2.60 | 2.62 | 2.59 | 2.59 | 2.59 | -2.45% | - |
| Mar 3, 2026 | 2.64 | 2.65 | 2.62 | 2.65 | 2.65 | -2.03% | - |
| Mar 2, 2026 | 2.78 | 2.78 | 2.68 | 2.71 | 2.71 | 4.64% | - |
| Feb 27, 2026 | 2.51 | 2.59 | 2.51 | 2.59 | 2.59 | 5.73% | - |
| Feb 26, 2026 | 2.45 | 2.48 | 2.45 | 2.45 | 2.45 | 1.24% | - |
| Feb 25, 2026 | 2.42 | 2.42 | 2.41 | 2.42 | 2.42 | 0.42% | - |
| Feb 24, 2026 | 2.40 | 2.41 | 2.40 | 2.41 | 2.41 | -0.21% | - |
| Feb 23, 2026 | 2.42 | 2.43 | 2.41 | 2.41 | 2.41 | 0.84% | - |
| Feb 20, 2026 | 2.40 | 2.40 | 2.36 | 2.39 | 2.39 | -1.65% | - |
| Feb 19, 2026 | 2.41 | 2.43 | 2.39 | 2.43 | 2.43 | 2.53% | - |
| Feb 18, 2026 | 2.25 | 2.37 | 2.25 | 2.37 | 2.37 | 4.87% | - |
| Feb 17, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Feb 16, 2026 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Feb 13, 2026 | 2.32 | 2.33 | 2.30 | 2.30 | 2.30 | -3.97% | - |
| Feb 12, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -0.62% | - |
| Feb 11, 2026 | 2.38 | 2.41 | 2.38 | 2.41 | 2.41 | -0.41% | - |
| Feb 10, 2026 | 2.35 | 2.42 | 2.34 | 2.42 | 2.42 | 4.76% | - |