Polaris Media ASA (FRA:93J)
Germany · Delayed Price · Currency is EUR 4.680
-0.020 (-0.43%)
At close: Sep 26, 2025
Polaris Media ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Sep 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Sep 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Sep 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| Sep 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Sep 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.23% | - |
| Sep 18, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 48 |
| Sep 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Sep 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Sep 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Sep 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Sep 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Sep 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Aug 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Aug 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Aug 22, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.42% | 20 |
| Aug 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Aug 20, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Aug 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Aug 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Aug 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Aug 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Aug 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Aug 5, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 27 |
| Aug 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jul 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Jul 29, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 2.91% | 10 |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jul 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jul 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Jul 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |