Magnora ASA (FRA:4SM)
Germany · Delayed Price · Currency is EUR 1.680
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:12 AM CET
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.24% | - |
| Nov 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.24% | - |
| Nov 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.36% | - |
| Nov 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.12% | - |
| Nov 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.71% | - |
| Nov 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.67% | - |
| Nov 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.62% | - |
| Nov 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.43% | - |
| Nov 4, 2025 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | -2.76% | 2,000 |
| Nov 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.14% | - |
| Oct 31, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 20 |
| Oct 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.85% | - |
| Oct 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.96% | - |
| Oct 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.74% | - |
| Oct 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.48% | - |
| Oct 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.46% | - |
| Oct 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.84% | - |
| Oct 22, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -4.38% | 230 |
| Oct 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.80% | - |
| Oct 20, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 3.43% | 100 |
| Oct 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Oct 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.35% | - |
| Oct 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.91% | - |
| Oct 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.82% | - |
| Oct 13, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.02% | - |
| Oct 10, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.21% | 2,200 |
| Oct 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.37% | - |
| Oct 8, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.39% | 250 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.40% | - |
| Oct 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.88% | - |
| Oct 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.73% | - |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.33% | - |
| Oct 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Sep 30, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.11% | - |
| Sep 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.54% | - |
| Sep 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.16% | - |
| Sep 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.32% | - |
| Sep 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.50% | - |
| Sep 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.10% | 200 |