Magnora ASA (FRA:4SM)
Germany · Delayed Price · Currency is EUR 2.105
+0.035 (1.69%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:4SM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | - | 1.69% | - |
| Aug 25, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.22% | - |
| Aug 24, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.75% | - |
| Aug 21, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | - |
| Aug 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.70% | - |
| Aug 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.24% | - |
| Aug 18, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.67% | 2,000 |
| Aug 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.24% | - |
| Aug 14, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.24% | 6,000 |
| Aug 13, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -0.24% | 6,000 |
| Aug 12, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Aug 11, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.95% | - |
| Aug 10, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.93% | - |
| Aug 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.74% | - |
| Aug 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.73% | - |
| Aug 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.23% | - |
| Aug 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.25% | - |
| Aug 3, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | - |
| Jul 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.81% | - |
| Jul 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.92% | - |
| Jul 29, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.24% | - |
| Jul 28, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -5.91% | - |
| Jul 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.29% | - |
| Jul 24, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.93% | - |
| Jul 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.42% | - |
| Jul 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.66% | - |
| Jul 21, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.98% | - |
| Jul 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.39% | - |
| Jul 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.28% | - |
| Jul 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.97% | - |
| Jul 15, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.23% | - |
| Jul 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.63% | - |
| Jul 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.24% | - |
| Jul 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Jul 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Jul 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.24% | 70 |
| Jul 7, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.94% | 84 |
| Jul 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.71% | - |
| Jul 3, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Jul 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.58% | - |
| Jul 1, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47% | - |
| Jun 30, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.94% | 1,000 |
| Jun 29, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.71% | - |
| Jun 26, 2026 | 2.29 | 2.29 | 2.11 | 2.11 | 2.11 | -12.99% | 1,236 |
| Jun 25, 2026 | 2.12 | 2.49 | 2.12 | 2.43 | 2.43 | 10.48% | 3,250 |
| Jun 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | - |
| Jun 23, 2026 | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | 5.76% | 2,000 |
| Jun 22, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 3.99% | - |
| Jun 19, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.98% | - |
| Jun 18, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.18% | - |