Magnora ASA (FRA:4SM)
Germany · Delayed Price · Currency is EUR 1.788
-0.070 (-3.77%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:4SM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.77% | 1,185 |
| Oct 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.22% | - |
| Oct 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Oct 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.26% | - |
| Oct 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.37% | - |
| Oct 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.36% | - |
| Oct 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.70% | - |
| Oct 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.74% | - |
| Oct 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.25% | - |
| Oct 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.18% | - |
| Oct 8, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.24% | - |
| Oct 7, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.72% | - |
| Oct 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 7.36% | - |
| Oct 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.83% | - |
| Oct 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.62% | - |
| Oct 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | - |
| Sep 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.29% | - |
| Sep 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.99% | - |
| Sep 28, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.75% | - |
| Sep 25, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.11% | - |
| Sep 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.81% | - |
| Sep 23, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 6.36% | 1,185 |
| Sep 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.80% | - |
| Sep 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.67% | - |
| Sep 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Sep 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.95% | - |
| Sep 16, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -2.77% | 300 |
| Sep 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.81% | - |
| Sep 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.83% | - |
| Sep 11, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.17% | 6,000 |
| Sep 10, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -3.72% | - |
| Sep 9, 2026 | 2.04 | 2.15 | 2.04 | 2.15 | 2.15 | 5.39% | 5,000 |
| Sep 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Sep 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.24% | - |
| Sep 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.16% | - |
| Sep 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.15% | - |
| Sep 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.67% | - |
| Sep 1, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Aug 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | - |
| Aug 28, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.19% | - |
| Aug 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.38% | - |
| Aug 26, 2026 | 2.11 | 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% | - |