Arendals Fossekompani ASA (FRA:5VZ)
Germany · Delayed Price · Currency is EUR 15.25
-0.10 (-0.65%)
At close: Feb 20, 2026
Arendals Fossekompani ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.65% | - |
| Feb 19, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.68% | - |
| Feb 18, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -4.78% | - |
| Feb 17, 2026 | 14.80 | 15.70 | 14.80 | 15.70 | 15.70 | 7.53% | 155 |
| Feb 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 6.18% | - |
| Feb 13, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.85% | - |
| Feb 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Feb 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Feb 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | - |
| Feb 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.54% | - |
| Feb 5, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.63% | - |
| Feb 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.92% | - |
| Feb 3, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.04% | - |
| Feb 2, 2026 | 12.95 | 13.60 | 12.95 | 13.60 | 13.60 | 5.02% | 1 |
| Jan 30, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.63% | - |
| Jan 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.12% | - |
| Jan 28, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2.28% | - |
| Jan 27, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.54% | - |
| Jan 26, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.77% | - |
| Jan 23, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 3.57% | - |
| Jan 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | - |
| Jan 21, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Jan 20, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.40% | - |
| Jan 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4.56% | - |
| Jan 16, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 4.78% | - |
| Jan 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.32% | - |
| Jan 14, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jan 13, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% | - |
| Jan 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.35% | - |
| Jan 9, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | - |
| Jan 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jan 7, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Jan 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Jan 5, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -2.23% | - |
| Jan 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Dec 30, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | - |
| Dec 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.13% | - |
| Dec 23, 2025 | 11.05 | 11.70 | 11.05 | 11.70 | 11.70 | 6.36% | 4 |
| Dec 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | - |
| Dec 19, 2025 | 10.80 | 11.15 | 10.80 | 11.15 | 11.15 | 2.29% | 274 |
| Dec 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | - |
| Dec 17, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.35% | - |
| Dec 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Dec 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.35% | - |
| Dec 12, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.29% | - |
| Dec 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | - |
| Dec 10, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.90% | - |
| Dec 9, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Dec 8, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | - |