Arendals Fossekompani ASA (FRA:5VZ)
Germany · Delayed Price · Currency is EUR 16.05
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:5VZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | - | - | - |
| Jun 2, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.58% | - |
| Jun 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.61% | - |
| May 28, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.51% | - |
| May 27, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.15% | - |
| May 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| May 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| May 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.56% | - |
| May 21, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | - |
| May 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| May 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.92% | - |
| May 18, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -3.82% | - |
| May 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| May 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | - |
| May 13, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.58% | - |
| May 12, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.15% | - |
| May 11, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.58% | - |
| May 8, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.17% | - |
| May 7, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | - |
| May 6, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | - |
| May 5, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% | - |
| May 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Apr 30, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Apr 29, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | 2.99% | 162 |
| Apr 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Apr 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.46% | - |
| Apr 24, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.29% | - |
| Apr 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.47% | - |
| Apr 22, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.59% | - |
| Apr 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.18% | - |
| Apr 20, 2026 | 17.75 | 18.35 | 17.75 | 18.35 | 18.35 | 4.56% | 450 |
| Apr 17, 2026 | 16.55 | 17.70 | 16.55 | 17.55 | 17.55 | 12.86% | 1,279 |
| Apr 16, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 2.30% | - |
| Apr 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.49% | - |
| Apr 14, 2026 | 15.05 | 15.75 | 15.05 | 15.75 | 15.75 | 5.35% | 190 |
| Apr 13, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 4.91% | - |
| Apr 10, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | - |
| Apr 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Apr 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Apr 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | - |
| Apr 2, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% | - |
| Apr 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.09% | - |
| Mar 31, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.10% | - |
| Mar 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.81% | - |
| 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% | - |