Magnora ASA (FRA:4SM)
Germany · Delayed Price · Currency is EUR 2.140
-0.005 (-0.23%)
At close: Mar 27, 2026
FRA:4SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.23% | - |
| Mar 26, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 4.63% | - |
| Mar 25, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | - |
| Mar 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -7.62% | - |
| Mar 23, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.37% | 455 |
| Mar 20, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.39% | 500 |
| Mar 19, 2026 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | 1.88% | 750 |
| Mar 18, 2026 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | 2.41% | 1,000 |
| Mar 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.72% | - |
| Mar 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.02% | - |
| Mar 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.97% | - |
| Mar 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.55% | - |
| Mar 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.38% | - |
| Mar 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.44% | - |
| Mar 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.25% | - |
| Mar 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.84% | - |
| Mar 5, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 5.35% | 500 |
| Mar 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.73% | - |
| Mar 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.70% | - |
| Mar 2, 2026 | 1.84 | 1.89 | 1.83 | 1.89 | 1.89 | 4.41% | 4,750 |
| Feb 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.41% | - |
| Feb 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.88% | - |
| Feb 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.20% | - |
| Feb 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.40% | - |
| Feb 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.11% | - |
| Feb 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.75% | - |
| Feb 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.20% | - |
| Feb 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.98% | - |
| Feb 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.48% | - |
| Feb 16, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 2.93% | 200 |
| Feb 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.15% | - |
| Feb 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.17% | - |
| Feb 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.79% | - |
| Feb 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.05% | - |
| Feb 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.81% | - |
| Feb 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.95% | - |
| Feb 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.43% | - |
| Feb 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.53% | - |
| Feb 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.15% | - |
| Feb 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| 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% | - |