AF Gruppen ASA (FRA:AF8)
Germany · Delayed Price · Currency is EUR 15.24
-0.02 (-0.13%)
At close: Nov 28, 2025
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 14.28 | 15.02 | 14.28 | 15.02 | 14.68 | 5.63% | - |
| Nov 13, 2025 | 14.10 | 14.22 | 14.10 | 14.22 | 13.90 | 1.14% | - |
| Nov 12, 2025 | 14.20 | 14.20 | 14.06 | 14.06 | 13.74 | -0.71% | - |
| Nov 11, 2025 | 14.42 | 14.42 | 14.16 | 14.16 | 13.84 | -1.94% | - |
| Nov 10, 2025 | 14.26 | 14.48 | 14.26 | 14.44 | 14.12 | 1.83% | 7 |
| Nov 7, 2025 | 14.00 | 14.18 | 14.00 | 14.18 | 13.86 | 1.14% | - |
| Nov 6, 2025 | 14.12 | 14.12 | 14.02 | 14.02 | 13.71 | -0.71% | - |
| Nov 5, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.80 | -1.81% | - |
| Nov 4, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.06 | -0.96% | - |
| Nov 3, 2025 | 14.48 | 14.52 | 14.48 | 14.52 | 14.19 | 0.55% | - |
| Oct 31, 2025 | 14.42 | 14.44 | 14.42 | 14.44 | 14.12 | - | - |
| Oct 30, 2025 | 14.62 | 14.62 | 14.44 | 14.44 | 14.12 | -1.23% | - |
| Oct 29, 2025 | 14.64 | 14.64 | 14.62 | 14.62 | 14.29 | - | - |
| Oct 28, 2025 | 14.50 | 14.62 | 14.50 | 14.62 | 14.29 | 0.55% | - |
| Oct 27, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.21 | 0.83% | - |
| Oct 24, 2025 | 14.36 | 14.42 | 14.36 | 14.42 | 14.10 | 0.70% | - |
| Oct 23, 2025 | 14.40 | 14.40 | 14.32 | 14.32 | 14.00 | -0.28% | - |
| Oct 22, 2025 | 14.40 | 14.40 | 14.36 | 14.36 | 14.04 | -0.28% | - |
| Oct 21, 2025 | 14.22 | 14.40 | 14.22 | 14.40 | 14.08 | 1.12% | - |
| Oct 20, 2025 | 14.08 | 14.24 | 14.08 | 14.24 | 13.92 | 1.28% | - |
| Oct 17, 2025 | 14.04 | 14.06 | 14.04 | 14.06 | 13.74 | -0.57% | - |
| Oct 16, 2025 | 14.42 | 14.42 | 14.14 | 14.14 | 13.82 | -1.81% | - |
| Oct 15, 2025 | 14.34 | 14.64 | 14.34 | 14.40 | 14.08 | 0.98% | 40 |
| Oct 14, 2025 | 14.56 | 14.56 | 14.26 | 14.26 | 13.94 | -2.73% | 3 |
| Oct 13, 2025 | 14.68 | 14.68 | 14.66 | 14.66 | 14.33 | 1.38% | - |
| Oct 10, 2025 | 14.70 | 14.82 | 14.46 | 14.46 | 14.14 | -1.50% | - |
| Oct 9, 2025 | 14.78 | 14.78 | 14.68 | 14.68 | 14.35 | -0.54% | - |
| Oct 8, 2025 | 14.46 | 14.76 | 14.46 | 14.76 | 14.43 | 2.36% | - |
| Oct 7, 2025 | 14.50 | 14.50 | 14.42 | 14.42 | 14.10 | -0.55% | - |
| Oct 6, 2025 | 14.44 | 14.50 | 14.44 | 14.50 | 14.17 | 0.69% | - |
| Oct 3, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.08 | 3.00% | - |
| Oct 2, 2025 | 14.56 | 14.56 | 13.98 | 13.98 | 13.67 | -3.72% | - |
| Oct 1, 2025 | 14.24 | 14.52 | 14.24 | 14.52 | 14.19 | 1.54% | - |
| Sep 30, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 13.98 | 1.42% | - |
| Sep 29, 2025 | 14.14 | 14.14 | 14.10 | 14.10 | 13.78 | 0.28% | - |
| Sep 26, 2025 | 13.94 | 14.06 | 13.94 | 14.06 | 13.74 | 1.01% | - |
| Sep 25, 2025 | 14.24 | 14.24 | 13.92 | 13.92 | 13.61 | -3.06% | - |
| Sep 24, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.04 | 0.28% | - |
| Sep 23, 2025 | 14.26 | 14.32 | 14.26 | 14.32 | 14.00 | 0.42% | - |