Magnora ASA (FRA:4SM)
Germany · Delayed Price · Currency is EUR 1.778
-0.028 (-1.55%)
At close: Jan 30, 2026
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.55% | - |
| Jan 29, 2026 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 1.12% | 1,500 |
| Jan 28, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | -0.67% | 800 |
| Jan 27, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 5.64% | 250 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | - |
| Jan 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.51% | - |
| Jan 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.11% | - |
| Jan 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.59% | - |
| Jan 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.77% | - |
| Jan 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.23% | - |
| Jan 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.34% | - |
| Jan 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.79% | - |
| Jan 14, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.34% | 27 |
| Jan 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Jan 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 5.37% | - |
| Jan 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 5.02% | - |
| Jan 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.24% | - |
| Jan 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.15% | - |
| Jan 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.58% | - |
| Jan 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Dec 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.25% | - |
| Dec 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.53% | - |
| Dec 23, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -1.31% | 200 |
| Dec 22, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 3,000 |
| Dec 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.95% | - |
| Dec 18, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 3.97% | 900 |
| Dec 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.38% | - |
| Dec 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Dec 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.74% | 1,700 |
| Dec 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Dec 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.37% | - |
| Dec 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.47% | - |
| Dec 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.37% | - |
| Dec 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Dec 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.46% | - |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Dec 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.31% | - |
| Dec 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.71% | - |
| Dec 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Nov 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.58% | - |
| Nov 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Nov 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.38% | - |
| Nov 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.38% | - |
| Nov 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.92% | - |
| Nov 21, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -2.37% | 259 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.25% | - |
| Nov 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.35% | - |
| Nov 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.97% | - |
| Nov 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.36% | - |