Arendals Fossekompani ASA (FRA:5VZ)
Germany · Delayed Price · Currency is EUR 13.15
+0.20 (1.54%)
Last updated: Jan 27, 2026, 8:04 AM CET
Arendals Fossekompani ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | - |
| Dec 4, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | - |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Dec 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.35% | - |
| Dec 1, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.33% | - |
| Nov 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.35% | - |
| Nov 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Nov 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Nov 25, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | - |
| Nov 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Nov 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | - |
| Nov 20, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.90% | - |
| Nov 19, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | - |
| Nov 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Nov 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |