OKEA ASA (FRA:3SX)
Germany · Delayed Price · Currency is EUR 4.610
+0.255 (5.86%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:3SX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.46 | 4.61 | 4.46 | 4.61 | 4.61 | 5.86% | 270 |
| Oct 22, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 4.31% | - |
| Oct 21, 2026 | 4.34 | 4.34 | 4.18 | 4.18 | 4.18 | -3.91% | - |
| Oct 20, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 1.40% | - |
| Oct 19, 2026 | 4.38 | 4.39 | 4.29 | 4.29 | 4.29 | -2.39% | - |
| Oct 16, 2026 | 4.37 | 4.40 | 4.37 | 4.39 | 4.39 | 1.15% | - |
| Oct 15, 2026 | 4.36 | 4.36 | 4.31 | 4.34 | 4.34 | -2.58% | - |
| Oct 14, 2026 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | 3.73% | - |
| Oct 13, 2026 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 5.92% | - |
| Oct 12, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 4.51% | - |
| Oct 9, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -1.27% | - |
| Oct 8, 2026 | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | 2.75% | - |
| Oct 7, 2026 | 3.79 | 3.83 | 3.79 | 3.83 | 3.83 | 2.14% | - |
| Oct 6, 2026 | 3.70 | 3.76 | 3.70 | 3.75 | 3.75 | 1.22% | - |
| Oct 5, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | 1.51% | - |
| Oct 2, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | 1.39% | - |
| Oct 1, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | -1.10% | - |
| Sep 30, 2026 | 3.61 | 3.64 | 3.59 | 3.64 | 3.64 | -0.14% | - |
| Sep 29, 2026 | 3.69 | 3.69 | 3.64 | 3.64 | 3.64 | -2.28% | - |
| Sep 28, 2026 | 3.73 | 3.73 | 3.68 | 3.73 | 3.73 | 0.95% | - |
| Sep 25, 2026 | 3.70 | 3.72 | 3.69 | 3.69 | 3.69 | -1.73% | - |
| Sep 24, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 3.44% | - |
| Sep 23, 2026 | 3.68 | 3.68 | 3.61 | 3.63 | 3.63 | 1.82% | - |
| Sep 22, 2026 | 3.63 | 3.67 | 3.57 | 3.57 | 3.57 | -2.06% | - |
| Sep 21, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -0.95% | - |
| Sep 18, 2026 | 3.66 | 3.68 | 3.63 | 3.68 | 3.68 | 0.41% | - |
| Sep 17, 2026 | 3.70 | 3.72 | 3.66 | 3.66 | 3.66 | -4.31% | - |
| Sep 16, 2026 | 3.91 | 3.91 | 3.83 | 3.83 | 3.83 | 4.79% | - |
| Sep 15, 2026 | 3.77 | 3.77 | 3.65 | 3.65 | 3.65 | -4.58% | 117 |
| Sep 14, 2026 | 3.79 | 3.83 | 3.79 | 3.83 | 3.83 | 2.27% | - |
| Sep 11, 2026 | 3.72 | 3.75 | 3.72 | 3.74 | 3.74 | -0.80% | - |
| Sep 10, 2026 | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | 1.75% | - |
| Sep 9, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | 3.20% | - |
| Sep 8, 2026 | 3.59 | 3.62 | 3.59 | 3.59 | 3.59 | 2.13% | - |
| Sep 7, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 2.93% | - |
| Sep 4, 2026 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | -5.79% | - |
| Sep 3, 2026 | 3.60 | 3.64 | 3.60 | 3.63 | 3.63 | -0.41% | 1,000 |
| Sep 2, 2026 | 3.67 | 3.68 | 3.64 | 3.64 | 3.64 | -0.27% | - |
| Sep 1, 2026 | 3.62 | 3.65 | 3.58 | 3.65 | 3.65 | 1.96% | - |
| Aug 31, 2026 | 3.57 | 3.58 | 3.56 | 3.58 | 3.58 | 1.42% | - |
| Aug 28, 2026 | 3.53 | 3.53 | 3.52 | 3.53 | 3.53 | 1.29% | 444 |
| Aug 27, 2026 | 3.44 | 3.49 | 3.43 | 3.49 | 3.49 | 2.50% | - |
| Aug 26, 2026 | 3.39 | 3.40 | 3.38 | 3.40 | 3.40 | -2.16% | - |
| 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% | - |