Arendals Fossekompani ASA (FRA:5VZ)
Germany · Delayed Price · Currency is EUR 17.15
-0.05 (-0.29%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:5VZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Mar 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Mar 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2,000 |
| Mar 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.02% | - |
| Mar 11, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.38% | - |
| Mar 10, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.36% | - |
| Mar 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | - |
| Mar 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Mar 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Mar 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | - |
| Feb 27, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | - |
| Feb 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.54% | - |
| Feb 23, 2026 | 15.10 | 15.55 | 15.10 | 15.55 | 15.55 | 1.97% | 117 |
| Feb 20, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.65% | - |
| Feb 19, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.68% | - |
| Feb 18, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -4.78% | - |
| Feb 17, 2026 | 14.80 | 15.70 | 14.80 | 15.70 | 15.70 | 7.53% | 155 |
| Feb 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 6.18% | - |
| Feb 13, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.85% | - |
| Feb 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |