Tekna Holding ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.34	0.34	0.32	0.32	0.32	2.27%	-
Feb 19, 2026	0.33	0.34	0.31	0.31	0.31	1.98%	-
Feb 18, 2026	0.32	0.33	0.30	0.30	0.30	1.00%	-
Feb 17, 2026	0.33	0.33	0.30	0.30	0.30	-1.32%	-
Feb 16, 2026	0.33	0.34	0.30	0.30	0.30	0.66%	-
Feb 13, 2026	0.34	0.34	0.30	0.30	0.30	-4.13%	-
Feb 12, 2026	0.33	0.35	0.32	0.32	0.32	-5.12%	-
Feb 11, 2026	0.34	0.34	0.33	0.33	0.33	5.73%	-
Feb 10, 2026	0.34	0.35	0.31	0.31	0.31	-8.45%	-
Feb 9, 2026	0.34	0.35	0.33	0.34	0.34	9.94%	-
Feb 6, 2026	0.33	0.34	0.31	0.31	0.31	0.97%	-
Feb 5, 2026	0.34	0.34	0.31	0.31	0.31	-0.96%	-
Feb 4, 2026	0.34	0.35	0.31	0.31	0.31	-0.64%	-
Feb 3, 2026	0.35	0.35	0.31	0.31	0.31	-1.88%	-
Feb 2, 2026	0.35	0.37	0.32	0.32	0.32	-1.84%	-
Jan 30, 2026	0.34	0.36	0.33	0.33	0.33	0.62%	-
Jan 29, 2026	0.33	0.35	0.32	0.32	0.32	5.88%	-
Jan 28, 2026	0.30	0.34	0.30	0.31	0.31	-0.97%	11,480
Jan 27, 2026	0.33	0.34	0.31	0.31	0.31	2.32%	1,000
Jan 26, 2026	0.33	0.33	0.30	0.30	0.30	1.34%	-
Jan 23, 2026	0.32	0.33	0.30	0.30	0.30	0.34%	-
Jan 22, 2026	0.33	0.35	0.30	0.30	0.30	-2.94%	-
Jan 21, 2026	0.30	0.33	0.30	0.31	0.31	8.51%	-
Jan 20, 2026	0.33	0.33	0.28	0.28	0.28	-6.00%	-
Jan 19, 2026	0.30	0.33	0.30	0.30	0.30	0.33%	-
Jan 16, 2026	0.31	0.33	0.30	0.30	0.30	1.01%	-
Jan 15, 2026	0.32	0.33	0.30	0.30	0.30	-0.34%	-
Jan 14, 2026	0.32	0.33	0.30	0.30	0.30	-1.00%	-
Jan 13, 2026	0.33	0.34	0.30	0.30	0.30	-1.32%	1,013
Jan 12, 2026	0.31	0.33	0.30	0.30	0.30	3.05%	-
Jan 9, 2026	0.32	0.32	0.30	0.30	0.30	1.03%	-
Jan 8, 2026	0.29	0.32	0.29	0.29	0.29	9.36%	200
Jan 7, 2026	0.30	0.30	0.27	0.27	0.27	-4.98%	-
Jan 6, 2026	0.28	0.30	0.28	0.28	0.28	6.44%	-
Jan 5, 2026	0.27	0.27	0.26	0.26	0.26	6.88%	-
Jan 2, 2026	0.26	0.27	0.25	0.25	0.25	-3.89%	-
Dec 30, 2025	0.26	0.26	0.26	0.26	0.26	8.90%	500
Dec 29, 2025	0.25	0.26	0.24	0.24	0.24	1.72%	-
Dec 23, 2025	0.25	0.25	0.23	0.23	0.23	0.43%	-
Dec 22, 2025	0.25	0.25	0.23	0.23	0.23	-0.86%	1,862
Dec 19, 2025	0.25	0.25	0.23	0.23	0.23	-0.43%	-
Dec 18, 2025	0.25	0.25	0.23	0.23	0.23	2.18%	-
Dec 17, 2025	0.25	0.25	0.23	0.23	0.23	-0.87%	-
Dec 16, 2025	0.25	0.25	0.23	0.23	0.23	-0.43%	-
Dec 15, 2025	0.25	0.25	0.23	0.23	0.23	-1.28%	-
Dec 12, 2025	0.26	0.26	0.22	0.24	0.24	1.73%	500
Dec 11, 2025	0.25	0.25	0.23	0.23	0.23	-9.06%	-
Dec 10, 2025	0.23	0.25	0.23	0.25	0.25	6.28%	-
Dec 9, 2025	0.23	0.26	0.23	0.24	0.24	-0.42%	-
Dec 8, 2025	0.23	0.26	0.23	0.24	0.24	0.42%	-