Arendals Fossekompani ASA (FRA:5VZ)
Germany · Delayed Price · Currency is EUR 15.60
+0.20 (1.30%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:5VZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Jul 9, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.65% | - |
| Jul 8, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 7, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.33% | - |
| Jul 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.33% | - |
| Jul 3, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% | - |
| Jul 2, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.33% | - |
| Jul 1, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.33% | - |
| Jun 30, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.62% | - |
| Jun 29, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.96% | - |
| Jun 26, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% | - |
| Jun 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Jun 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.32% | - |
| Jun 23, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.49% | - |
| Jun 22, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | - |
| Jun 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.89% | - |
| Jun 18, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Jun 17, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% | - |
| Jun 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jun 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.32% | - |
| Jun 12, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | - |
| Jun 11, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.64% | - |
| Jun 10, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.30% | - |
| Jun 9, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.85% | - |
| Jun 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Jun 5, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Jun 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | - |
| Jun 3, 2026 | 16.05 | 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% | - |