Norbit ASA (FRA:4NK)
Germany · Delayed Price · Currency is EUR 15.94
-0.10 (-0.62%)
At close: Jan 30, 2026
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.08 | 16.08 | 15.94 | 15.94 | 15.94 | -0.62% | 300 |
| Jan 29, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.52% | - |
| Jan 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Jan 27, 2026 | 15.44 | 15.60 | 15.44 | 15.60 | 15.60 | -0.89% | 2 |
| Jan 26, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.51% | - |
| Jan 23, 2026 | 15.92 | 15.92 | 15.80 | 15.82 | 15.82 | -1.49% | 1,565 |
| Jan 22, 2026 | 16.16 | 16.16 | 16.06 | 16.06 | 16.06 | 4.56% | 5 |
| Jan 21, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.05% | - |
| Jan 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.55% | - |
| Jan 19, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.26% | - |
| Jan 16, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 2.67% | 22 |
| Jan 15, 2026 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | -1.70% | 66 |
| Jan 14, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.55% | 9 |
| Jan 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.65% | 150 |
| Jan 12, 2026 | 16.08 | 16.08 | 15.76 | 15.76 | 15.76 | -4.25% | 325 |
| Jan 9, 2026 | 15.92 | 16.46 | 15.92 | 16.46 | 16.46 | 2.62% | - |
| Jan 8, 2026 | 16.32 | 16.32 | 16.04 | 16.04 | 16.04 | 1.39% | 700 |
| Jan 7, 2026 | 15.76 | 15.82 | 15.76 | 15.82 | 15.82 | 0.89% | 150 |
| Jan 6, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| Jan 5, 2026 | 15.34 | 15.68 | 15.34 | 15.68 | 15.68 | 1.42% | 600 |
| Jan 2, 2026 | 15.88 | 15.88 | 15.46 | 15.46 | 15.46 | -2.77% | 902 |
| Dec 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.65% | - |
| Dec 29, 2025 | 15.52 | 15.52 | 15.34 | 15.34 | 15.34 | 0.39% | 30 |
| Dec 23, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.19% | - |
| Dec 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.48% | - |
| Dec 19, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 4.35% | - |
| Dec 18, 2025 | 14.22 | 14.26 | 14.22 | 14.26 | 14.26 | -0.42% | 57 |
| Dec 17, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.69% | - |
| Dec 16, 2025 | 14.58 | 14.58 | 14.42 | 14.42 | 14.42 | -2.57% | 138 |
| Dec 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.14% | 20 |
| Dec 12, 2025 | 15.02 | 15.02 | 14.78 | 14.78 | 14.78 | -2.38% | - |
| Dec 11, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.39% | - |
| Dec 10, 2025 | 15.46 | 15.46 | 15.20 | 15.20 | 15.20 | 0.53% | 66 |
| Dec 9, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% | - |
| Dec 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.05% | - |
| Dec 5, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 2.28% | - |
| Dec 4, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% | - |
| Dec 3, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% | - |
| Dec 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% | 35 |
| Dec 1, 2025 | 14.88 | 14.90 | 14.76 | 14.76 | 14.76 | -0.94% | 1,500 |
| Nov 28, 2025 | 14.52 | 14.90 | 14.52 | 14.90 | 14.90 | 7.50% | 50 |
| Nov 27, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -3.62% | - |
| Nov 26, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.55% | - |
| Nov 25, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -3.98% | - |
| Nov 24, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 6.06% | - |
| Nov 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.14% | - |
| Nov 20, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.00% | - |
| Nov 19, 2025 | 14.28 | 14.28 | 14.04 | 14.04 | 14.04 | -1.13% | 85 |
| Nov 18, 2025 | 14.58 | 14.58 | 14.20 | 14.20 | 14.20 | -4.83% | 2,020 |
| Nov 17, 2025 | 15.28 | 15.28 | 14.92 | 14.92 | 14.66 | -1.71% | 300 |