Polaris Media ASA (FRA:93J)
Germany · Delayed Price · Currency is EUR 5.16
-0.22 (-4.09%)
At close: Jun 2, 2026
FRA:93J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -4.09% | - |
| Jun 1, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| May 29, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% | - |
| May 28, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| May 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.37% | - |
| May 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| May 25, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| May 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.37% | - |
| May 21, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.47% | - |
| May 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.02% | - |
| May 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | - |
| May 18, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.54% | - |
| May 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.15% | - |
| May 14, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.60% | - |
| May 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 4.26% | - |
| May 12, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.88% | - |
| May 11, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.11 | -1.09% | - |
| May 8, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.17 | 9.16% | - |
| May 7, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.74 | -5.64% | - |
| May 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.02 | -0.37% | - |
| May 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.04 | 1.14% | - |
| May 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.98 | -3.65% | - |
| Apr 30, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.17 | -0.36% | - |
| Apr 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.19 | -1.43% | - |
| Apr 28, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.27 | 1.82% | - |
| Apr 27, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.17 | -0.72% | - |
| Apr 24, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.21 | - | - |
| Apr 23, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.21 | 0.36% | - |
| Apr 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.19 | - | - |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.19 | - | - |
| Apr 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.19 | 0.73% | - |
| Apr 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.15 | -0.36% | - |
| Apr 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.17 | 2.24% | - |
| Apr 15, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.06 | -0.37% | - |
| Apr 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.08 | 0.75% | - |
| Apr 13, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.04 | -0.37% | - |
| Apr 10, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.06 | -1.47% | - |
| Apr 9, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.13 | 2.26% | - |
| Apr 8, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.02 | -1.48% | - |
| Apr 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.10 | 1.89% | - |
| Apr 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.00 | - | - |
| Apr 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.00 | -1.85% | - |
| Mar 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.10 | 0.93% | - |
| Mar 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | 0.94% | - |
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.00 | -0.93% | - |
| Mar 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | -2.73% | - |
| Mar 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.19 | 1.85% | - |
| Mar 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.10 | -1.82% | - |
| Mar 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.19 | - | - |
| Mar 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.19 | -0.90% | - |