Arendals Fossekompani ASA (FRA:5VZ)
Germany · Delayed Price · Currency is EUR 11.15
+0.05 (0.45%)
Last updated: Jan 9, 2026, 8:03 AM CET
Arendals Fossekompani ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Nov 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.04% | - |
| Nov 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | - |
| Nov 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.37% | - |
| 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% | - |
| Oct 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% | - |
| Oct 28, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | - |
| Oct 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.25% | - |