Hunter Group ASA (FRA:4BD0)
Germany · Delayed Price · Currency is EUR 1.686
+0.102 (6.44%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:4BD0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 6.44% | 77,040 |
| Oct 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.67% | - |
| Oct 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.13% | - |
| Oct 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.52% | - |
| Oct 19, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -3.88% | - |
| Oct 16, 2026 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | 1.73% | - |
| Oct 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.59% | - |
| Oct 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.95% | - |
| Oct 13, 2026 | 1.76 | 1.76 | 1.64 | 1.68 | 1.68 | -5.51% | 77,040 |
| Oct 12, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -6.02% | - |
| Oct 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.50% | - |
| Oct 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.78% | - |
| Oct 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.16% | - |
| Oct 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.34% | - |
| Oct 5, 2026 | 1.62 | 1.77 | 1.62 | 1.77 | 1.77 | 7.68% | - |
| Oct 2, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -3.30% | - |
| Oct 1, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 6.53% | 400 |
| Sep 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.25% | - |
| Sep 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.05% | - |
| Sep 28, 2026 | 1.56 | 1.70 | 1.56 | 1.70 | 1.55 | 8.97% | - |
| Sep 25, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.42 | -3.23% | - |
| Sep 24, 2026 | 1.63 | 1.63 | 1.58 | 1.61 | 1.47 | -1.23% | 640 |
| Sep 23, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.49 | -4.11% | - |
| Sep 22, 2026 | 1.96 | 1.96 | 1.70 | 1.70 | 1.55 | -10.70% | - |
| Sep 21, 2026 | 1.76 | 1.93 | 1.76 | 1.91 | 1.74 | 13.59% | 500 |
| Sep 18, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.53 | -1.06% | - |
| Sep 17, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.55 | 4.82% | - |
| Sep 16, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.47 | 0.37% | - |
| Sep 15, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.47 | -0.62% | - |
| Sep 14, 2026 | 1.57 | 1.66 | 1.57 | 1.62 | 1.48 | 4.65% | 6,000 |
| Sep 11, 2026 | 1.43 | 1.55 | 1.43 | 1.55 | 1.41 | 8.24% | 600 |
| Sep 10, 2026 | 1.33 | 1.43 | 1.33 | 1.43 | 1.30 | 7.35% | - |
| Sep 9, 2026 | 1.31 | 1.38 | 1.31 | 1.33 | 1.22 | 2.14% | 300 |
| Sep 8, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.19 | -1.36% | - |
| Sep 7, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.21 | 5.75% | - |
| Sep 4, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.14 | 2.79% | - |
| Sep 3, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.11 | 5.18% | 100 |
| Sep 2, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.06 | 4.70% | 10 |
| Sep 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.01 | 8.86% | - |
| Aug 31, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 0.93 | -7.47% | - |
| Aug 28, 2026 | 1.04 | 1.16 | 1.04 | 1.10 | 1.00 | 5.17% | 2,500 |
| Aug 27, 2026 | 0.96 | 1.04 | 0.96 | 1.04 | 0.95 | 1.75% | - |
| Aug 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.93 | -1.54% | - |
| Aug 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 0.95 | 9.57% | - |
| Aug 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.87 | -0.11% | - |
| Aug 21, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.87 | 7.21% | 3,000 |
| Aug 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.81 | 2.90% | - |
| Aug 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.79 | -1.71% | - |
| Aug 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.80 | - | - |
| Aug 17, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.80 | 3.17% | - |