Arendals Fossekompani ASA (FRA:5VZ)
Germany · Delayed Price · Currency is EUR 16.70
+0.05 (0.30%)
At close: Sep 18, 2026
FRA:5VZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Aug 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% | - |
| Aug 12, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.62% | - |
| Aug 11, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% | - |
| Aug 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Aug 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Aug 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.31% | - |
| Aug 5, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Aug 4, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.61% | - |
| Aug 3, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.93% | - |
| Jul 31, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.31% | - |
| Jul 30, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% | - |
| Jul 29, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.25% | - |
| Jul 28, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.13% | - |
| Jul 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.55% | - |
| Jul 24, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.94% | - |
| Jul 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jul 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Jul 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jul 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Jul 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.32% | - |
| Jul 16, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.32% | - |
| Jul 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.32% | - |
| Jul 14, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.31% | - |
| Jul 13, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.29% | - |