Magnora ASA (FRA:4SM)
Germany · Delayed Price · Currency is EUR 1.872
0.00 (0.00%)
At close: Sep 9, 2025
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | - |
| Sep 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -1.99% | 230 |
| Sep 5, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | - | 1.92% | 230 |
| Sep 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -0.85% | - |
| Sep 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -1.77% | 2,800 |
| Sep 2, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 0.10% | 2,800 |
| Sep 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 0.21% | 2,800 |
| Aug 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -0.83% | 2,800 |
| Aug 28, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -0.62% | 2,800 |
| Aug 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -0.10% | 2,800 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -0.71% | - |
| Aug 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 3.26% | - |
| Aug 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 0.42% | 2,800 |
| Aug 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -0.11% | 2,800 |
| Aug 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 0.11% | 2,800 |
| Aug 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -0.21% | 2,800 |
| Aug 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -1.86% | 2,800 |
| Aug 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 2,800 |
| Aug 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -0.72% | 2,800 |
| 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% | - |