Norbit ASA (FRA:4NK)
Germany · Delayed Price · Currency is EUR 16.64
+0.22 (1.34%)
Last updated: Sep 10, 2025, 9:12 AM CET
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.26 | 16.42 | 16.06 | 16.42 | - | 0.98% | 580 |
| Sep 8, 2025 | 16.52 | 16.52 | 16.20 | 16.26 | - | -1.33% | 580 |
| Sep 5, 2025 | 16.54 | 16.54 | 16.48 | 16.48 | - | -1.44% | 10 |
| Sep 4, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | - | -0.36% | - |
| Sep 3, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | - | -0.59% | 16 |
| Sep 2, 2025 | 17.24 | 17.28 | 16.88 | 16.88 | - | -2.20% | 4 |
| Sep 1, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | - | -0.92% | 6 |
| Aug 29, 2025 | 16.90 | 17.42 | 16.90 | 17.42 | - | 1.16% | 6 |
| Aug 28, 2025 | 17.20 | 17.22 | 17.20 | 17.22 | - | 0.35% | 6 |
| Aug 27, 2025 | 17.50 | 17.50 | 17.08 | 17.16 | - | -1.94% | 3 |
| Aug 26, 2025 | 16.92 | 17.50 | 16.92 | 17.50 | - | 5.93% | - |
| Aug 25, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | - | -0.12% | - |
| Aug 22, 2025 | 16.36 | 16.54 | 16.06 | 16.54 | - | 2.61% | 5 |
| Aug 21, 2025 | 16.44 | 16.44 | 16.12 | 16.12 | - | -1.23% | 5 |
| Aug 20, 2025 | 16.00 | 16.32 | 15.82 | 16.32 | - | -6.96% | 280 |
| Aug 19, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | 1.50% | 250 |
| Aug 18, 2025 | 16.48 | 17.28 | 16.48 | 17.28 | - | 6.40% | 250 |
| Aug 15, 2025 | 16.60 | 16.60 | 16.24 | 16.24 | - | -4.36% | 1,050 |
| Aug 14, 2025 | 17.20 | 17.20 | 16.22 | 16.98 | - | 2.04% | 1,050 |
| Aug 13, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | - | 0.24% | 101 |
| Aug 12, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | - | 2.34% | 101 |
| Aug 11, 2025 | 16.54 | 16.54 | 16.04 | 16.22 | - | -2.64% | 252 |
| Aug 8, 2025 | 17.26 | 17.26 | 16.66 | 16.66 | - | -3.03% | 1,003 |
| Aug 7, 2025 | 16.98 | 17.18 | 16.98 | 17.18 | - | -0.92% | 650 |
| Aug 6, 2025 | 17.58 | 17.58 | 17.34 | 17.34 | - | 0.23% | 6 |
| Aug 5, 2025 | 17.14 | 17.30 | 17.14 | 17.30 | - | 0.23% | 6 |
| Aug 4, 2025 | 17.04 | 17.26 | 17.04 | 17.26 | - | 1.65% | 6 |
| Aug 1, 2025 | 17.32 | 17.32 | 16.98 | 16.98 | - | -3.63% | 16 |
| Jul 31, 2025 | 17.42 | 17.62 | 17.42 | 17.62 | - | 0.57% | 16 |
| Jul 30, 2025 | 17.54 | 17.54 | 17.52 | 17.52 | - | 1.15% | - |
| Jul 29, 2025 | 17.54 | 17.54 | 17.32 | 17.32 | - | - | 100 |
| Jul 28, 2025 | 17.46 | 17.46 | 17.20 | 17.32 | - | -0.46% | 320 |
| Jul 25, 2025 | 17.72 | 17.72 | 17.24 | 17.40 | - | -2.36% | 120 |
| Jul 24, 2025 | 18.06 | 18.06 | 17.82 | 17.82 | - | -0.78% | 20 |
| Jul 23, 2025 | 18.26 | 18.26 | 17.96 | 17.96 | - | -0.77% | 26 |
| Jul 22, 2025 | 18.16 | 18.16 | 17.92 | 18.10 | - | 0.22% | 110 |
| Jul 21, 2025 | 18.96 | 18.96 | 18.06 | 18.06 | - | -3.83% | 115 |
| Jul 18, 2025 | 18.76 | 18.94 | 18.76 | 18.78 | - | -0.53% | 6 |
| Jul 17, 2025 | 18.76 | 18.88 | 18.76 | 18.88 | - | 1.29% | 130 |
| Jul 16, 2025 | 18.02 | 18.64 | 18.02 | 18.64 | - | 3.67% | 810 |
| Jul 15, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | -0.11% | 10 |
| Jul 14, 2025 | 17.16 | 18.00 | 17.16 | 18.00 | - | 3.93% | 10 |
| Jul 11, 2025 | 17.28 | 17.32 | 17.24 | 17.32 | - | -0.12% | 10 |
| Jul 10, 2025 | 17.20 | 17.34 | 17.20 | 17.34 | - | -1.81% | 168 |
| Jul 9, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | 1.26% | - |
| Jul 8, 2025 | 17.32 | 17.44 | 17.32 | 17.44 | - | 0.11% | 350 |
| Jul 7, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | - | 0.23% | 350 |
| Jul 4, 2025 | 17.24 | 17.38 | 17.12 | 17.38 | - | 1.28% | 350 |
| Jul 3, 2025 | 16.80 | 17.16 | 16.80 | 17.16 | - | -2.17% | 3 |
| Jul 2, 2025 | 18.42 | 18.42 | 17.54 | 17.54 | - | -5.19% | - |