Polaris Media ASA (FRA:93J)
Germany · Delayed Price · Currency is EUR 4.140
+0.020 (0.49%)
Last updated: Nov 28, 2025, 8:07 AM CET
Polaris Media ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 4.83% | 299 |
| Nov 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Nov 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.29% | - |
| Nov 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | - |
| Nov 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Nov 24, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 2.40% | 33 |
| Nov 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.59% | - |
| Nov 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Nov 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Nov 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Nov 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Nov 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Nov 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Nov 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Nov 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | - |
| Nov 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Nov 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Nov 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.79% | - |
| Nov 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Nov 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.50% | - |
| Nov 3, 2025 | 4.22 | 4.44 | 4.22 | 4.44 | 4.44 | 4.72% | 50 |
| Oct 31, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Oct 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 29, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Oct 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.05% | - |
| Oct 27, 2025 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 4.72% | 250 |
| Oct 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Oct 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Oct 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.43% | - |
| Oct 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Oct 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.27% | - |
| Oct 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Oct 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Oct 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Oct 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.14% | - |
| Oct 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Oct 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Oct 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Oct 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Oct 6, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Oct 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Oct 2, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Oct 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.73% | - |
| Sep 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.58% | - |
| 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% | - |