Northern Oil and Gas, Inc. (FRA:4LT1)
Germany · Delayed Price · Currency is EUR 17.64
+0.23 (1.35%)
Last updated: Jan 8, 2026, 5:00 PM CET
Northern Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 18.46 | 18.82 | 18.46 | 18.68 | 18.68 | 0.97% | - |
| Jan 8, 2026 | 17.35 | 18.50 | 17.35 | 18.50 | 18.50 | 6.29% | - |
| Jan 7, 2026 | 17.74 | 17.76 | 17.35 | 17.41 | 17.41 | -3.14% | - |
| Jan 6, 2026 | 17.83 | 17.97 | 17.63 | 17.97 | 17.97 | 0.79% | - |
| Jan 5, 2026 | 18.69 | 19.04 | 17.66 | 17.83 | 17.83 | -4.68% | 270 |
| Jan 2, 2026 | 18.21 | 18.71 | 18.21 | 18.71 | 18.71 | 3.20% | 443 |
| Dec 30, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -1.92% | - |
| Dec 29, 2025 | 18.06 | 18.57 | 18.06 | 18.48 | 18.10 | 0.93% | 340 |
| Dec 23, 2025 | 18.52 | 18.80 | 18.26 | 18.31 | 17.93 | -1.95% | 2,000 |
| Dec 22, 2025 | 18.34 | 18.89 | 18.34 | 18.68 | 18.29 | 2.13% | 3,266 |
| Dec 19, 2025 | 18.47 | 18.89 | 18.29 | 18.29 | 17.91 | -1.53% | 150 |
| Dec 18, 2025 | 19.09 | 19.09 | 18.57 | 18.57 | 18.19 | -3.61% | - |
| Dec 17, 2025 | 18.53 | 19.27 | 18.53 | 19.27 | 18.87 | 4.93% | 400 |
| Dec 16, 2025 | 19.06 | 19.06 | 18.28 | 18.36 | 17.98 | -4.23% | 470 |
| Dec 15, 2025 | 19.38 | 19.38 | 18.94 | 19.17 | 18.78 | -0.13% | - |
| Dec 12, 2025 | 19.75 | 20.07 | 19.20 | 19.20 | 18.80 | -3.28% | 600 |
| Dec 11, 2025 | 20.80 | 20.80 | 19.75 | 19.85 | 19.44 | -5.59% | - |
| Dec 10, 2025 | 20.81 | 21.14 | 20.44 | 21.02 | 20.59 | 0.53% | 50 |
| Dec 9, 2025 | 20.56 | 20.91 | 20.56 | 20.91 | 20.48 | 1.31% | - |
| Dec 8, 2025 | 21.17 | 21.17 | 20.64 | 20.64 | 20.21 | -3.28% | - |
| Dec 5, 2025 | 20.97 | 21.60 | 20.97 | 21.34 | 20.90 | 1.23% | - |
| Dec 4, 2025 | 20.40 | 21.08 | 20.40 | 21.08 | 20.65 | 3.23% | 119 |
| Dec 3, 2025 | 19.39 | 20.42 | 19.39 | 20.42 | 20.00 | 4.74% | 1,230 |
| Dec 2, 2025 | 19.74 | 19.74 | 19.40 | 19.50 | 19.09 | -1.32% | - |
| Dec 1, 2025 | 19.15 | 19.76 | 19.15 | 19.76 | 19.35 | 3.95% | 450 |
| Nov 28, 2025 | 19.10 | 19.21 | 18.99 | 19.01 | 18.61 | -0.42% | - |
| Nov 27, 2025 | 18.89 | 19.09 | 18.89 | 19.09 | 18.69 | 0.69% | - |
| Nov 26, 2025 | 18.72 | 19.05 | 18.72 | 18.96 | 18.56 | 0.64% | - |
| Nov 25, 2025 | 18.72 | 18.84 | 18.57 | 18.84 | 18.45 | -0.19% | - |
| Nov 24, 2025 | 18.50 | 18.87 | 18.20 | 18.87 | 18.48 | 1.73% | - |
| Nov 21, 2025 | 18.30 | 18.67 | 18.29 | 18.55 | 18.17 | 0.24% | - |
| Nov 20, 2025 | 19.09 | 19.54 | 18.51 | 18.51 | 18.12 | -3.29% | 205 |
| Nov 19, 2025 | 19.08 | 19.16 | 18.68 | 19.14 | 18.74 | -0.44% | 105 |
| Nov 18, 2025 | 18.81 | 19.22 | 18.70 | 19.22 | 18.82 | 2.21% | 12 |
| Nov 17, 2025 | 19.22 | 19.51 | 18.81 | 18.81 | 18.42 | -1.34% | 735 |
| Nov 14, 2025 | 18.98 | 19.06 | 18.63 | 19.06 | 18.67 | 1.60% | - |
| Nov 13, 2025 | 18.89 | 19.12 | 18.73 | 18.76 | 18.37 | -0.90% | - |
| Nov 12, 2025 | 19.32 | 19.32 | 18.93 | 18.93 | 18.54 | -2.82% | - |
| Nov 11, 2025 | 19.01 | 19.71 | 19.01 | 19.48 | 19.08 | 2.04% | - |
| Nov 10, 2025 | 18.62 | 19.09 | 18.54 | 19.09 | 18.70 | 2.94% | - |
| Nov 7, 2025 | 17.89 | 18.55 | 17.43 | 18.55 | 18.16 | 4.80% | - |
| Nov 6, 2025 | 17.78 | 18.01 | 17.69 | 17.70 | 17.33 | -0.20% | - |
| Nov 5, 2025 | 18.33 | 18.62 | 17.73 | 17.73 | 17.36 | -4.08% | - |
| Nov 4, 2025 | 19.01 | 19.01 | 18.48 | 18.49 | 18.10 | -2.94% | - |
| Nov 3, 2025 | 19.10 | 19.17 | 18.79 | 19.05 | 18.65 | 0.77% | - |
| Oct 31, 2025 | 18.31 | 18.94 | 18.31 | 18.90 | 18.51 | 3.28% | - |
| Oct 30, 2025 | 18.61 | 18.71 | 18.30 | 18.30 | 17.92 | -1.98% | - |
| Oct 29, 2025 | 18.58 | 19.25 | 18.58 | 18.67 | 18.29 | 1.88% | - |
| Oct 28, 2025 | 18.67 | 18.67 | 18.33 | 18.33 | 17.95 | -1.93% | 300 |
| Oct 27, 2025 | 18.42 | 19.02 | 18.42 | 18.69 | 18.30 | 0.81% | - |