Magnora ASA (FRA:4SM)
Germany · Delayed Price · Currency is EUR 1.932
-0.014 (-0.72%)
Last updated: Aug 14, 2025
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -0.72% | - |
| Aug 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 0.93% | 2,800 |
| Aug 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -0.72% | - |
| Aug 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -0.92% | 2,800 |
| Aug 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -2.24% | 2,800 |
| Aug 7, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | 0.86% | 2,800 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 0.71% | 2,800 |
| Aug 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 1.86% | 2,800 |
| Aug 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -2.02% | 2,800 |
| Aug 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | -1.00% | 2,800 |
| Jul 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1.32% | - |
| Jul 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | -1.40% | 2,800 |
| Jul 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | -2.20% | 2,800 |
| Jul 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | 2.56% | 2,800 |
| Jul 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | -0.55% | 2,800 |
| Jul 24, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | 0.75% | - |
| Jul 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1.12% | 2,800 |
| Jul 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | -2.57% | - |
| Jul 21, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | - | 4.55% | 2,800 |
| Jul 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -2.03% | 1,000 |
| Jul 17, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | -1.65% | 1,000 |
| Jul 16, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | -0.74% | 1,000 |
| Jul 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1.10% | 1,000 |
| Jul 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | -1.58% | 1,000 |
| Jul 11, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | -2.40% | 1,000 |
| Jul 10, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | - | 1.96% | 1,000 |
| Jul 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 0.25% | - |
| Jul 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 0.25% | 210 |
| Jul 7, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | -1.22% | 210 |
| Jul 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | 0.24% | 210 |
| Jul 3, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | - | - |
| Jul 2, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1.49% | - |
| Jul 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | -1.94% | - |
| Jun 30, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1.23% | - |
| Jun 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 0.49% | 210 |
| Jun 26, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | -0.98% | - |
| Jun 25, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | 0.49% | 210 |
| Jun 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 3.19% | - |
| Jun 23, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | -3.10% | 210 |
| Jun 20, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 0.74% | 210 |
| Jun 19, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | -1.70% | - |
| Jun 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -0.48% | 210 |
| Jun 17, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | - | 1.47% | 210 |
| Jun 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -0.25% | 550 |
| Jun 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -1.69% | 550 |
| Jun 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | 0.24% | 550 |
| Jun 11, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | -2.82% | 550 |
| Jun 10, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | 550 |
| Jun 9, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -0.23% | 550 |
| Jun 6, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -2.73% | 550 |