Norbit ASA (FRA:4NK)
Germany · Delayed Price · Currency is EUR 15.56
-0.16 (-1.02%)
Last updated: Sep 30, 2025, 8:28 AM CET
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 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% | - |
| 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% | - |
| 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% | - |
| Sep 19, 2025 | 16.94 | 16.94 | 16.82 | 16.82 | 16.82 | -1.18% | - |
| Sep 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.23% | - |
| 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% | - |
| 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% | - |
| Sep 9, 2025 | 16.26 | 16.42 | 16.06 | 16.42 | 16.42 | 0.98% | - |
| 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% | - |
| 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% | - |
| Aug 29, 2025 | 16.90 | 17.42 | 16.90 | 17.42 | 17.42 | 1.16% | - |
| 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% | - |
| Aug 25, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.12% | - |
| Aug 22, 2025 | 16.36 | 16.54 | 16.06 | 16.54 | 16.54 | 2.61% | - |
| 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% | - |
| 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% | - |
| Aug 14, 2025 | 17.20 | 17.20 | 16.22 | 16.98 | 16.98 | 2.04% | 1,050 |
| Aug 13, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.24% | - |
| Aug 12, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 2.34% | 101 |
| Aug 11, 2025 | 16.54 | 16.54 | 16.04 | 16.22 | 16.22 | -2.64% | 252 |
| Aug 8, 2025 | 17.26 | 17.26 | 16.66 | 16.66 | 16.66 | -3.03% | 1,003 |
| Aug 7, 2025 | 16.98 | 17.18 | 16.98 | 17.18 | 17.18 | -0.92% | 650 |
| Aug 6, 2025 | 17.58 | 17.58 | 17.34 | 17.34 | 17.34 | 0.23% | - |
| Aug 5, 2025 | 17.14 | 17.30 | 17.14 | 17.30 | 17.30 | 0.23% | - |
| Aug 4, 2025 | 17.04 | 17.26 | 17.04 | 17.26 | 17.26 | 1.65% | 6 |
| Aug 1, 2025 | 17.32 | 17.32 | 16.98 | 16.98 | 16.98 | -3.63% | - |
| Jul 31, 2025 | 17.42 | 17.62 | 17.42 | 17.62 | 17.62 | 0.57% | 16 |
| Jul 30, 2025 | 17.54 | 17.54 | 17.52 | 17.52 | 17.52 | 1.15% | - |
| Jul 29, 2025 | 17.54 | 17.54 | 17.32 | 17.32 | 17.32 | - | 100 |
| Jul 28, 2025 | 17.46 | 17.46 | 17.20 | 17.32 | 17.32 | -0.46% | 320 |
| Jul 25, 2025 | 17.72 | 17.72 | 17.24 | 17.40 | 17.40 | -2.36% | 120 |
| Jul 24, 2025 | 18.06 | 18.06 | 17.82 | 17.82 | 17.82 | -0.78% | 20 |
| Jul 23, 2025 | 18.26 | 18.26 | 17.96 | 17.96 | 17.96 | -0.77% | 26 |