AF Gruppen ASA (FRA:AF8)
Germany · Delayed Price · Currency is EUR 15.90
+0.14 (0.89%)
At close: Jan 30, 2026
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.66 | 15.90 | 15.66 | 15.90 | 15.90 | 0.89% | - |
| Jan 29, 2026 | 15.70 | 15.98 | 15.70 | 15.76 | 15.76 | 0.90% | 1,000 |
| Jan 28, 2026 | 15.72 | 15.72 | 15.62 | 15.62 | 15.62 | 0.26% | - |
| Jan 27, 2026 | 15.60 | 15.60 | 15.58 | 15.58 | 15.58 | 0.26% | - |
| Jan 26, 2026 | 15.56 | 15.56 | 15.54 | 15.54 | 15.54 | -0.13% | - |
| Jan 23, 2026 | 15.60 | 15.60 | 15.56 | 15.56 | 15.56 | -0.13% | - |
| Jan 22, 2026 | 15.46 | 15.58 | 15.46 | 15.58 | 15.58 | 0.78% | - |
| Jan 21, 2026 | 15.36 | 15.46 | 15.36 | 15.46 | 15.46 | 1.18% | - |
| Jan 20, 2026 | 15.40 | 15.40 | 15.28 | 15.28 | 15.28 | -1.04% | - |
| Jan 19, 2026 | 15.32 | 15.44 | 15.32 | 15.44 | 15.44 | -1.03% | - |
| Jan 16, 2026 | 15.62 | 15.62 | 15.60 | 15.60 | 15.60 | 0.13% | - |
| Jan 15, 2026 | 15.66 | 15.66 | 15.58 | 15.58 | 15.58 | 0.13% | - |
| Jan 14, 2026 | 15.54 | 15.56 | 15.54 | 15.56 | 15.56 | 0.39% | - |
| Jan 13, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.02% | - |
| Jan 12, 2026 | 15.54 | 15.66 | 15.54 | 15.66 | 15.66 | 0.64% | - |
| Jan 9, 2026 | 15.68 | 15.68 | 15.56 | 15.56 | 15.56 | -0.77% | - |
| Jan 8, 2026 | 15.64 | 15.68 | 15.64 | 15.68 | 15.68 | -0.13% | - |
| Jan 7, 2026 | 15.56 | 16.04 | 15.56 | 15.70 | 15.70 | 0.77% | 64 |
| Jan 6, 2026 | 15.60 | 15.60 | 15.58 | 15.58 | 15.58 | 0.13% | - |
| Jan 5, 2026 | 15.78 | 15.78 | 15.56 | 15.56 | 15.56 | -0.89% | - |
| Jan 2, 2026 | 15.74 | 15.74 | 15.70 | 15.70 | 15.70 | -0.88% | - |
| Dec 30, 2025 | 15.62 | 15.84 | 15.60 | 15.84 | 15.84 | 1.54% | 110 |
| Dec 29, 2025 | 15.58 | 15.60 | 15.58 | 15.60 | 15.60 | 0.52% | - |
| Dec 23, 2025 | 15.30 | 15.52 | 15.30 | 15.52 | 15.52 | 1.57% | - |
| Dec 22, 2025 | 15.56 | 15.56 | 15.28 | 15.28 | 15.28 | -1.67% | - |
| Dec 19, 2025 | 15.28 | 15.54 | 15.28 | 15.54 | 15.54 | 1.97% | - |
| Dec 18, 2025 | 15.28 | 15.28 | 15.24 | 15.24 | 15.24 | -0.13% | - |
| Dec 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | - |
| Dec 16, 2025 | 15.46 | 15.46 | 15.26 | 15.26 | 15.26 | -1.68% | - |
| Dec 15, 2025 | 15.60 | 15.60 | 15.52 | 15.52 | 15.52 | 0.39% | 7 |
| Dec 12, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.39% | - |
| Dec 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.16% | - |
| Dec 10, 2025 | 15.44 | 15.58 | 15.44 | 15.58 | 15.58 | 0.78% | - |
| Dec 9, 2025 | 15.50 | 15.50 | 15.46 | 15.46 | 15.46 | - | - |
| Dec 8, 2025 | 15.28 | 15.46 | 15.28 | 15.46 | 15.46 | 1.18% | - |
| Dec 5, 2025 | 15.26 | 15.52 | 15.26 | 15.28 | 15.28 | 0.13% | 100 |
| Dec 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.26% | - |
| Dec 3, 2025 | 15.00 | 15.28 | 15.00 | 15.22 | 15.22 | 1.47% | 155 |
| Dec 2, 2025 | 15.08 | 15.08 | 15.00 | 15.00 | 15.00 | -0.27% | - |
| Dec 1, 2025 | 15.18 | 15.18 | 15.04 | 15.04 | 15.04 | -1.31% | - |
| Nov 28, 2025 | 15.28 | 15.28 | 15.24 | 15.24 | 15.24 | -0.13% | - |
| Nov 27, 2025 | 14.82 | 15.26 | 14.82 | 15.26 | 15.26 | 2.83% | - |
| Nov 26, 2025 | 15.04 | 15.04 | 14.84 | 14.84 | 14.84 | -0.80% | - |
| Nov 25, 2025 | 15.02 | 15.02 | 14.96 | 14.96 | 14.96 | -0.53% | - |
| Nov 24, 2025 | 15.02 | 15.04 | 15.02 | 15.04 | 15.04 | 0.40% | - |
| Nov 21, 2025 | 14.88 | 15.16 | 14.88 | 14.98 | 14.98 | 0.81% | 1 |
| Nov 20, 2025 | 14.92 | 14.92 | 14.86 | 14.86 | 14.86 | 0.68% | - |
| Nov 19, 2025 | 14.50 | 14.76 | 14.50 | 14.76 | 14.76 | 1.51% | - |
| Nov 18, 2025 | 14.76 | 14.76 | 14.54 | 14.54 | 14.54 | -4.59% | - |
| Nov 17, 2025 | 15.02 | 15.24 | 15.02 | 15.24 | 14.90 | 1.46% | - |