Arendals Fossekompani ASA (FRA:5VZ)
Germany · Delayed Price · Currency is EUR 13.85
-0.30 (-2.12%)
At close: Mar 27, 2026
FRA:5VZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.12% | - |
| Mar 26, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.17% | - |
| Mar 25, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.12% | - |
| Mar 24, 2026 | 13.45 | 14.15 | 13.45 | 14.15 | 14.15 | 2.17% | 358 |
| Mar 23, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -3.15% | - |
| Mar 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Mar 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2,000 |
| Mar 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.02% | - |
| Mar 11, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.38% | - |
| Mar 10, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.36% | - |
| Mar 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | - |
| Mar 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Mar 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Mar 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | - |
| Feb 27, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | - |
| Feb 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.54% | - |
| Feb 23, 2026 | 15.10 | 15.55 | 15.10 | 15.55 | 15.55 | 1.97% | 117 |
| 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% | - |