Norbit ASA (FRA:4NK)
Germany · Delayed Price · Currency is EUR 14.80
+0.04 (0.27%)
Last updated: Dec 2, 2025, 8:00 AM CET
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 15.26 | 15.26 | 15.18 | 15.18 | 14.92 | -1.43% | 1,051 |
| Nov 13, 2025 | 16.26 | 16.26 | 15.20 | 15.40 | 15.14 | -4.94% | 215 |
| Nov 12, 2025 | 16.12 | 16.20 | 16.12 | 16.20 | 15.92 | -0.86% | 2,000 |
| Nov 11, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.06 | 0.49% | - |
| Nov 10, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 15.98 | 0.25% | - |
| Nov 7, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 15.94 | -2.05% | - |
| Nov 6, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.28 | -3.50% | - |
| Nov 5, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 16.87 | -1.49% | - |
| Nov 4, 2025 | 17.18 | 17.42 | 17.18 | 17.42 | 17.12 | -1.25% | 1 |
| Nov 3, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.34 | 2.56% | 29 |
| Oct 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.90 | -6.52% | - |
| Oct 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.08 | 3.14% | - |
| Oct 29, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.53 | 0.79% | - |
| Oct 28, 2025 | 17.92 | 17.92 | 17.70 | 17.70 | 17.40 | 2.55% | 110 |
| Oct 27, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 16.96 | 1.53% | - |
| Oct 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.71 | 5.20% | - |
| Oct 23, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 15.88 | 0.37% | - |
| Oct 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.82 | 1.39% | - |
| Oct 21, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.61 | -0.75% | - |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | 0.63% | - |
| Oct 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.63 | -0.62% | 155 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | 2.70% | - |
| Oct 15, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.31 | - | - |
| Oct 14, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.31 | -0.13% | - |
| Oct 13, 2025 | 15.68 | 15.68 | 15.60 | 15.60 | 15.33 | -1.52% | 320 |
| Oct 10, 2025 | 15.30 | 15.84 | 15.30 | 15.84 | 15.57 | -1.61% | 176 |
| Oct 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.82 | 1.26% | - |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.63 | 0.25% | - |
| Oct 7, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.59 | 1.80% | - |
| Oct 6, 2025 | 15.74 | 15.74 | 15.50 | 15.58 | 15.31 | -0.26% | 69 |
| Oct 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.35 | -1.39% | - |
| Oct 2, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.57 | 0.76% | - |
| Oct 1, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.45 | 1.03% | - |
| Sep 30, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.29 | -1.02% | - |
| Sep 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.45 | 0.13% | - |
| Sep 26, 2025 | 16.28 | 16.28 | 15.40 | 15.70 | 15.43 | -7.76% | 705 |
| Sep 25, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.73 | 1.55% | - |
| Sep 24, 2025 | 16.82 | 16.82 | 16.76 | 16.76 | 16.47 | 0.60% | - |
| Sep 23, 2025 | 16.76 | 16.76 | 16.66 | 16.66 | 16.37 | -1.77% | 300 |