OKEA ASA (FRA:3SX)
Germany · Delayed Price · Currency is EUR 2.720
-0.025 (-0.91%)
At close: Jun 26, 2026
FRA:3SX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | 0.16% | - |
| Jun 16, 2026 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jun 15, 2026 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -4.99% | - |
| Jun 12, 2026 | 3.39 | 3.39 | 3.31 | 3.31 | 3.31 | -6.64% | - |
| Jun 11, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | 2.16% | 5 |
| Jun 10, 2026 | 3.47 | 3.47 | 3.46 | 3.47 | 3.47 | -1.98% | - |
| Jun 9, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.39% | - |
| Jun 8, 2026 | 3.64 | 3.64 | 3.58 | 3.59 | 3.59 | -1.38% | 3,803 |
| Jun 5, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | 0.28% | - |
| Jun 4, 2026 | 3.66 | 3.69 | 3.63 | 3.63 | 3.63 | -1.63% | - |
| Jun 3, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | 3.37% | - |
| Jun 2, 2026 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | 0.71% | - |
| Jun 1, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 2.16% | - |
| May 29, 2026 | 3.50 | 3.54 | 3.47 | 3.47 | 3.47 | -3.62% | - |
| May 28, 2026 | 3.49 | 3.60 | 3.46 | 3.60 | 3.60 | 3.90% | - |
| May 27, 2026 | 3.48 | 3.48 | 3.45 | 3.46 | 3.46 | -3.08% | - |
| May 26, 2026 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | -0.42% | - |
| May 25, 2026 | 3.60 | 3.61 | 3.59 | 3.59 | 3.59 | -1.92% | - |
| May 22, 2026 | 3.69 | 3.72 | 3.66 | 3.66 | 3.66 | -4.82% | - |
| May 21, 2026 | 3.75 | 3.84 | 3.75 | 3.84 | 3.84 | - | - |
| May 20, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 2.13% | - |
| May 19, 2026 | 3.71 | 3.76 | 3.71 | 3.76 | 3.76 | 4.16% | - |
| May 18, 2026 | 3.65 | 3.68 | 3.61 | 3.61 | 3.61 | 2.27% | - |
| May 15, 2026 | 3.58 | 3.58 | 3.52 | 3.53 | 3.53 | -1.67% | - |
| May 14, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 0.70% | - |
| May 13, 2026 | 3.59 | 3.59 | 3.55 | 3.57 | 3.57 | -1.11% | - |
| May 12, 2026 | 3.59 | 3.61 | 3.59 | 3.61 | 3.61 | 1.84% | - |
| May 11, 2026 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | 2.02% | - |
| May 8, 2026 | 3.42 | 3.50 | 3.42 | 3.47 | 3.47 | 0.43% | 300 |
| May 7, 2026 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | -1.57% | - |
| May 6, 2026 | 3.67 | 3.67 | 3.51 | 3.51 | 3.51 | -7.63% | - |
| May 5, 2026 | 3.76 | 3.81 | 3.76 | 3.80 | 3.80 | 1.06% | - |
| May 4, 2026 | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | 3.72% | - |
| Apr 30, 2026 | 3.71 | 3.78 | 3.63 | 3.63 | 3.63 | 3.28% | - |
| Apr 29, 2026 | 3.71 | 3.74 | 3.51 | 3.51 | 3.51 | -6.28% | - |
| Apr 28, 2026 | 3.76 | 3.79 | 3.75 | 3.75 | 3.75 | 2.18% | 5 |
| Apr 27, 2026 | 3.66 | 3.68 | 3.66 | 3.67 | 3.67 | 1.10% | - |
| Apr 24, 2026 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -0.28% | - |
| Apr 23, 2026 | 3.71 | 3.71 | 3.64 | 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 |