OKEA ASA (FRA:3SX)
Germany · Delayed Price · Currency is EUR 3.400
-0.075 (-2.16%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:3SX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | - | -2.88% | - |
| Aug 25, 2026 | 3.50 | 3.51 | 3.48 | 3.48 | 3.48 | -1.97% | - |
| Aug 24, 2026 | 3.61 | 3.61 | 3.55 | 3.55 | 3.55 | -3.54% | - |
| Aug 21, 2026 | 3.66 | 3.69 | 3.66 | 3.68 | 3.68 | 1.66% | - |
| Aug 20, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 1.83% | - |
| Aug 19, 2026 | 3.48 | 3.61 | 3.48 | 3.55 | 3.55 | 0.85% | - |
| Aug 18, 2026 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | 3.07% | - |
| Aug 17, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -0.87% | - |
| Aug 14, 2026 | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | 0.29% | - |
| Aug 13, 2026 | 3.53 | 3.53 | 3.44 | 3.44 | 3.44 | -0.72% | - |
| Aug 12, 2026 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | 1.91% | - |
| Aug 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.30% | - |
| Aug 10, 2026 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | 3.83% | - |
| Aug 7, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 2.96% | - |
| Aug 6, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | -0.16% | - |
| Aug 5, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | - | - |
| Aug 4, 2026 | 3.10 | 3.13 | 3.05 | 3.05 | 3.05 | 0.16% | - |
| Aug 3, 2026 | 3.05 | 3.09 | 3.05 | 3.05 | 3.05 | -2.72% | - |
| Jul 31, 2026 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 1.79% | - |
| Jul 30, 2026 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -2.07% | - |
| Jul 29, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 3.12% | - |
| Jul 28, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -1.93% | - |
| Jul 27, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | -4.75% | - |
| Jul 24, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | -0.15% | - |
| Jul 23, 2026 | 3.26 | 3.29 | 3.26 | 3.27 | 3.27 | 2.19% | - |
| Jul 22, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 6.32% | - |
| Jul 21, 2026 | 2.98 | 3.02 | 2.98 | 3.01 | 3.01 | 4.70% | 1,000 |
| Jul 20, 2026 | 2.96 | 2.96 | 2.87 | 2.87 | 2.87 | -1.20% | - |
| Jul 17, 2026 | 2.79 | 2.91 | 2.79 | 2.91 | 2.91 | 2.83% | - |
| Jul 16, 2026 | 2.84 | 2.84 | 2.78 | 2.83 | 2.83 | -3.09% | - |
| Jul 15, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | - |
| Jul 14, 2026 | 2.88 | 2.89 | 2.88 | 2.88 | 2.88 | 3.05% | - |
| Jul 13, 2026 | 2.77 | 2.79 | 2.74 | 2.79 | 2.79 | 2.76% | - |
| Jul 10, 2026 | 2.82 | 2.82 | 2.72 | 2.72 | 2.72 | -4.90% | - |
| Jul 9, 2026 | 2.87 | 2.91 | 2.86 | 2.86 | 2.86 | -0.17% | 200 |
| Jul 8, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 5.73% | - |
| Jul 7, 2026 | 2.69 | 2.71 | 2.69 | 2.71 | 2.71 | 3.24% | - |
| Jul 6, 2026 | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | -0.57% | - |
| Jul 3, 2026 | 2.63 | 2.64 | 2.60 | 2.64 | 2.64 | 2.13% | 1,000 |
| Jul 2, 2026 | 2.60 | 2.60 | 2.56 | 2.58 | 2.58 | - | - |
| Jul 1, 2026 | 2.63 | 2.64 | 2.58 | 2.58 | 2.58 | -3.73% | - |
| Jun 30, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Jun 29, 2026 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Jun 26, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -0.91% | - |
| Jun 25, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.31% | - |
| Jun 24, 2026 | 2.92 | 2.92 | 2.81 | 2.81 | 2.81 | -4.26% | - |
| Jun 23, 2026 | 2.94 | 2.94 | 2.91 | 2.94 | 2.94 | -0.34% | - |
| Jun 22, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -1.01% | - |
| Jun 19, 2026 | 2.91 | 2.98 | 2.91 | 2.98 | 2.98 | 1.19% | - |
| Jun 18, 2026 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -5.31% | - |