Arendals Fossekompani ASA (FRA:5VZ)
Germany · Delayed Price · Currency is EUR 17.15
-0.05 (-0.29%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:5VZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.29% | 200 |
| Oct 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.29% | - |
| Oct 20, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.87% | - |
| Oct 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.56% | - |
| Oct 15, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.61% | - |
| Oct 14, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Oct 13, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.93% | - |
| Oct 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.31% | - |
| Oct 9, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% | - |
| Oct 8, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.81% | - |
| Oct 7, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.07% | - |
| Oct 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Oct 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.19% | - |
| Oct 1, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.29% | - |
| Sep 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.86% | - |
| Sep 29, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 3.27% | - |
| Sep 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% | - |
| Sep 25, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.30% | - |
| Sep 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Sep 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Sep 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.89% | - |
| Sep 21, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.90% | - |
| Sep 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.30% | - |
| Sep 17, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.89% | - |
| Sep 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Sep 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Sep 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.59% | - |
| Sep 8, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 4.83% | - |
| Sep 7, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 4.42% | - |
| Sep 4, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% | - |
| Sep 3, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.94% | - |
| Sep 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Aug 31, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Aug 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.91% | - |
| Aug 27, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.85% | - |
| Aug 26, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -3.27% | - |
| Aug 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Aug 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Aug 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.29% | - |
| Aug 20, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.17% | - |
| Aug 19, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.15% | - |
| Aug 18, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.46% | - |
| Aug 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | - |