Magnora ASA (FRA:4SM)
Germany flag Germany · Delayed Price · Currency is EUR
1.670
+0.024 (1.46%)
Last updated: Oct 24, 2025, 8:02 AM CET

Magnora ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.681.681.651.651.65-0.84%230
Oct 22, 20251.681.681.661.661.66-4.38%230
Oct 21, 20251.741.741.741.741.74-0.80%100
Oct 20, 20251.701.751.701.751.753.43%100
Oct 17, 20251.691.691.691.691.69-2.31%2,200
Oct 16, 20251.731.731.731.731.73-0.35%2,200
Oct 15, 20251.741.741.741.741.74-2.91%2,200
Oct 14, 20251.791.791.791.791.79-2.82%2,200
Oct 13, 20251.841.841.841.841.84-2.02%2,200
Oct 10, 20251.851.881.851.881.880.21%2,200
Oct 9, 20251.881.881.881.881.88-1.37%250
Oct 8, 20251.891.901.891.901.901.39%250
Oct 7, 20251.881.881.881.881.882.40%200
Oct 6, 20251.831.831.831.831.830.88%200
Oct 3, 20251.821.821.821.821.82-1.73%200
Oct 2, 20251.851.851.851.851.852.33%200
Oct 1, 20251.811.811.811.811.81-2.69%-
Sep 30, 20251.861.861.861.861.86-0.11%-
Sep 29, 20251.861.861.861.861.86-0.54%-
Sep 26, 20251.871.871.871.871.87-1.16%-
Sep 25, 20251.891.891.891.891.89-0.32%-
Sep 24, 20251.901.901.901.901.901.50%-
Sep 23, 20251.871.871.871.871.87-2.10%200
Sep 22, 20251.911.911.911.911.91-0.21%200
Sep 19, 20251.901.911.901.911.91-0.52%200
Sep 18, 20251.931.941.921.921.92-3.42%685
Sep 17, 20251.951.991.951.991.992.79%2,000
Sep 16, 20251.941.941.941.941.940.62%230
Sep 15, 20251.921.921.921.921.92-0.21%230
Sep 12, 20251.931.931.931.931.930.73%230
Sep 11, 20251.911.911.911.911.911.16%230
Sep 10, 20251.891.891.891.891.891.07%230
Sep 9, 20251.871.871.871.871.87-230
Sep 8, 20251.871.871.871.871.87-1.99%230
Sep 5, 20251.881.911.881.911.911.92%230
Sep 4, 20251.871.871.871.871.87-0.85%2,800
Sep 3, 20251.891.891.891.891.89-1.77%2,800
Sep 2, 20251.921.921.921.921.920.10%2,800
Sep 1, 20251.921.921.921.921.920.21%2,800
Aug 29, 20251.921.921.921.921.92-0.83%2,800
Aug 28, 20251.931.931.931.931.93-0.62%2,800
Aug 27, 20251.951.951.951.951.95-0.10%2,800
Aug 26, 20251.951.951.951.951.95-0.71%2,800
Aug 25, 20251.961.961.961.961.963.26%2,800
Aug 22, 20251.901.901.901.901.900.42%2,800
Aug 21, 20251.891.891.891.891.89-0.11%2,800
Aug 20, 20251.891.891.891.891.890.11%2,800
Aug 19, 20251.891.891.891.891.89-0.21%2,800
Aug 18, 20251.901.901.901.901.90-1.86%2,800
Aug 15, 20251.931.931.931.931.93-2,800