Tekna Holding ASA (FRA:8VB)
Germany · Delayed Price · Currency is EUR 0.2570
+0.0260 (11.26%)
At close: Nov 27, 2025
Tekna Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.22 | 0.26 | 0.22 | 0.23 | 0.23 | -10.51% | - |
| Nov 27, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 11.26% | - |
| Nov 26, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.15% | - |
| Nov 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.39% | - |
| Nov 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | - |
| Nov 20, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -1.27% | - |
| Nov 19, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | - |
| Nov 18, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.72% | - |
| Nov 17, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -0.38% | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | - |
| Nov 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.26 | -2.73% | - |
| Nov 12, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.27 | -9.85% | - |
| Nov 11, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.30 | 0.62% | - |
| Nov 10, 2025 | 0.31 | 0.35 | 0.31 | 0.32 | 0.30 | 0.62% | - |
| Nov 7, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.29 | -0.93% | - |
| Nov 6, 2025 | 0.27 | 0.33 | 0.27 | 0.32 | 0.30 | 14.08% | - |
| Nov 5, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.26 | 0.71% | - |
| Nov 4, 2025 | 0.24 | 0.30 | 0.24 | 0.28 | 0.26 | 11.90% | - |
| Nov 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.23 | -3.08% | - |
| Oct 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | -0.38% | - |
| Oct 30, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.24 | - | - |
| Oct 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.24 | -7.12% | - |
| Oct 28, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | 0.26 | 1.08% | - |
| Oct 27, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.26 | 0.36% | - |
| Oct 24, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.25 | 13.06% | - |
| Oct 23, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.22 | -5.77% | 200 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.24 | -6.14% | - |
| Oct 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.25 | -4.15% | - |
| Oct 20, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.27 | 0.35% | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.26 | -6.49% | - |
| Oct 16, 2025 | 0.27 | 0.32 | 0.27 | 0.31 | 0.28 | -0.32% | - |
| Oct 15, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.28 | 7.29% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.26 | -5.26% | - |
| Oct 13, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.28 | 0.66% | - |
| Oct 10, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.28 | -7.08% | - |
| Oct 9, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.30 | -4.69% | - |
| Oct 8, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.31 | 0.89% | - |
| Oct 7, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.31 | -1.17% | - |
| Oct 6, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.31 | -5.52% | - |
| Oct 3, 2025 | 0.34 | 0.37 | 0.32 | 0.36 | 0.33 | 3.13% | - |
| Oct 2, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.32 | 5.41% | - |
| Oct 1, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.31 | 0.91% | - |
| Sep 30, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.30 | 0.30% | 3,000 |
| Sep 29, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.30 | -7.06% | - |
| Sep 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.32 | 0.57% | - |
| Sep 25, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.32 | 6.99% | - |
| Sep 24, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.30 | 0.30% | - |
| Sep 23, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.30 | -4.09% | - |
| Sep 22, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.31 | -0.29% | - |