Norbit ASA (FRA:4NK)
Germany · Delayed Price · Currency is EUR 16.10
+0.22 (1.39%)
Last updated: Oct 22, 2025, 8:29 AM CET
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.39% | 155 |
| Oct 21, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.75% | 155 |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 155 |
| Oct 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 155 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.70% | 320 |
| Oct 15, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - | 320 |
| Oct 14, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.13% | 320 |
| Oct 13, 2025 | 15.68 | 15.68 | 15.60 | 15.60 | 15.60 | -1.52% | 320 |
| Oct 10, 2025 | 15.30 | 15.84 | 15.30 | 15.84 | 15.84 | -1.61% | 176 |
| Oct 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | 69 |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.25% | 69 |
| Oct 7, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.80% | 69 |
| Oct 6, 2025 | 15.74 | 15.74 | 15.50 | 15.58 | 15.58 | -0.26% | 69 |
| Oct 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.39% | 705 |
| Oct 2, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.76% | 705 |
| Oct 1, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.03% | - |
| Sep 30, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.02% | - |
| Sep 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.13% | 111 |
| Sep 26, 2025 | 16.28 | 16.28 | 15.40 | 15.70 | 15.70 | -7.76% | 705 |
| Sep 25, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.55% | - |
| Sep 24, 2025 | 16.82 | 16.82 | 16.76 | 16.76 | 16.76 | 0.60% | 300 |
| Sep 23, 2025 | 16.76 | 16.76 | 16.66 | 16.66 | 16.66 | -1.77% | 300 |
| Sep 22, 2025 | 16.82 | 16.96 | 16.82 | 16.96 | 16.96 | 0.83% | 230 |
| Sep 19, 2025 | 16.94 | 16.94 | 16.82 | 16.82 | 16.82 | -1.18% | 230 |
| Sep 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.23% | 230 |
| Sep 17, 2025 | 18.26 | 18.26 | 17.06 | 17.06 | 17.06 | -6.26% | 230 |
| Sep 16, 2025 | 18.16 | 18.20 | 18.16 | 18.20 | 18.20 | -0.22% | 1 |
| Sep 15, 2025 | 17.88 | 18.24 | 17.88 | 18.24 | 18.24 | 1.45% | 1 |
| Sep 12, 2025 | 18.14 | 18.14 | 17.98 | 17.98 | 17.98 | -0.33% | 136 |
| Sep 11, 2025 | 17.08 | 18.04 | 17.08 | 18.04 | 18.04 | 5.62% | 280 |
| Sep 10, 2025 | 16.44 | 17.08 | 16.44 | 17.08 | 17.08 | 4.02% | 580 |
| Sep 9, 2025 | 16.26 | 16.42 | 16.06 | 16.42 | 16.42 | 0.98% | 580 |
| Sep 8, 2025 | 16.52 | 16.52 | 16.20 | 16.26 | 16.26 | -1.33% | 580 |
| Sep 5, 2025 | 16.54 | 16.54 | 16.48 | 16.48 | 16.48 | -1.44% | 10 |
| Sep 4, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.36% | 16 |
| Sep 3, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.59% | 16 |
| Sep 2, 2025 | 17.24 | 17.28 | 16.88 | 16.88 | 16.88 | -2.20% | 4 |
| Sep 1, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.92% | 6 |
| Aug 29, 2025 | 16.90 | 17.42 | 16.90 | 17.42 | 17.42 | 1.16% | 6 |
| Aug 28, 2025 | 17.20 | 17.22 | 17.20 | 17.22 | 17.22 | 0.35% | 6 |
| Aug 27, 2025 | 17.50 | 17.50 | 17.08 | 17.16 | 17.16 | -1.94% | 3 |
| Aug 26, 2025 | 16.92 | 17.50 | 16.92 | 17.50 | 17.50 | 5.93% | 5 |
| Aug 25, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.12% | 5 |
| Aug 22, 2025 | 16.36 | 16.54 | 16.06 | 16.54 | 16.54 | 2.61% | 5 |
| Aug 21, 2025 | 16.44 | 16.44 | 16.12 | 16.12 | 16.12 | -1.23% | 5 |
| Aug 20, 2025 | 16.00 | 16.32 | 15.82 | 16.32 | 16.32 | -6.96% | 280 |
| Aug 19, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.50% | 250 |
| Aug 18, 2025 | 16.48 | 17.28 | 16.48 | 17.28 | 17.28 | 6.40% | 250 |
| Aug 15, 2025 | 16.60 | 16.60 | 16.24 | 16.24 | 16.24 | -4.36% | 1,050 |
| Aug 14, 2025 | 17.20 | 17.20 | 16.22 | 16.98 | 16.98 | 2.04% | 1,050 |