Arendals Fossekompani ASA (FRA:5VZ)
Germany · Delayed Price · Currency is EUR 10.90
+0.20 (1.87%)
Last updated: Nov 11, 2025, 8:07 AM CET
Arendals Fossekompani ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.04% | 208 |
| Nov 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 208 |
| Nov 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.37% | 208 |
| Nov 5, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.35% | - |
| Nov 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | - |
| Nov 3, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.90% | - |
| Oct 31, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.33% | - |
| Oct 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 208 |
| Oct 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% | 208 |
| Oct 28, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | 208 |
| Oct 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.25% | 208 |
| Oct 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 208 |
| Oct 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 208 |
| Oct 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Oct 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Oct 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.35% | - |
| Oct 16, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2.40% | 208 |
| Oct 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | 208 |
| Oct 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.28% | 208 |
| Oct 13, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 208 |
| Oct 10, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.90% | 208 |
| Oct 9, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.31% | 208 |
| Oct 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | 208 |
| Oct 7, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.81% | - |
| Oct 6, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.31% | - |
| Oct 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Oct 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Oct 1, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.35% | - |
| Sep 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% | - |
| Sep 29, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.81% | - |
| Sep 26, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.90% | - |
| Sep 25, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Sep 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | - |
| Sep 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | 208 |
| Sep 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% | 208 |
| Sep 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.30% | 208 |
| Sep 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.32% | 208 |
| Sep 17, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.87% | 208 |
| Sep 16, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | 208 |
| Sep 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 208 |
| Sep 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.32% | 208 |
| Sep 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -5.02% | 208 |
| Sep 10, 2025 | 11.25 | 11.95 | 11.25 | 11.95 | 11.95 | 9.13% | 208 |
| Sep 9, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.35% | 9 |
| Sep 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | 9 |
| Sep 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 9 |
| Sep 4, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 9 |
| Sep 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.46% | 9 |
| Sep 2, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.43% | 9 |