Magnora ASA (FRA:4SM)
Germany · Delayed Price · Currency is EUR 1.856
-0.002 (-0.11%)
At close: Sep 30, 2025
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.54% | 200 |
| Sep 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.16% | 200 |
| Sep 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.32% | 200 |
| Sep 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.50% | 200 |
| Sep 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.10% | 200 |
| Sep 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.21% | 200 |
| Sep 19, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -0.52% | 200 |
| Sep 18, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -3.42% | 685 |
| Sep 17, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 2.79% | 2,000 |
| Sep 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.62% | 230 |
| Sep 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.21% | 230 |
| Sep 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.73% | 230 |
| Sep 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.16% | 230 |
| Sep 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 230 |
| Sep 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 230 |
| Sep 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.99% | 230 |
| Sep 5, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.92% | 230 |
| Sep 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.85% | 2,800 |
| Sep 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.77% | 2,800 |
| Sep 2, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.10% | 2,800 |
| Sep 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.21% | 2,800 |
| Aug 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.83% | 2,800 |
| Aug 28, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.62% | 2,800 |
| Aug 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.10% | 2,800 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.71% | 2,800 |
| Aug 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.26% | 2,800 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.42% | 2,800 |
| Aug 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.11% | 2,800 |
| Aug 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.11% | 2,800 |
| Aug 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.21% | 2,800 |
| Aug 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.86% | 2,800 |
| Aug 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 2,800 |
| Aug 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.72% | 2,800 |
| Aug 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.93% | 2,800 |
| Aug 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.72% | 2,800 |
| Aug 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.92% | 2,800 |
| Aug 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.24% | 2,800 |
| Aug 7, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.86% | 2,800 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.71% | 2,800 |
| Aug 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.86% | 2,800 |
| Aug 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | 2,800 |
| Aug 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 2,800 |
| Jul 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.32% | 2,800 |
| Jul 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.40% | 2,800 |
| Jul 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.20% | 2,800 |
| Jul 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.56% | 2,800 |
| Jul 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.55% | - |
| Jul 24, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.75% | - |
| Jul 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.12% | - |
| Jul 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.57% | - |