AF Gruppen ASA (FRA:AF8)
Germany · Delayed Price · Currency is EUR 14.22
-0.02 (-0.14%)
Last updated: Oct 21, 2025, 8:00 AM CET
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 14.40 | 14.40 | 14.36 | 14.36 | 14.36 | -0.28% | 40 |
| Oct 21, 2025 | 14.22 | 14.40 | 14.22 | 14.40 | 14.40 | 1.12% | 40 |
| Oct 20, 2025 | 14.08 | 14.24 | 14.08 | 14.24 | 14.24 | 1.28% | 40 |
| Oct 17, 2025 | 14.04 | 14.06 | 14.04 | 14.06 | 14.06 | -0.57% | 40 |
| Oct 16, 2025 | 14.42 | 14.42 | 14.14 | 14.14 | 14.14 | -1.81% | 40 |
| Oct 15, 2025 | 14.34 | 14.64 | 14.34 | 14.40 | 14.40 | 0.98% | 40 |
| Oct 14, 2025 | 14.56 | 14.56 | 14.26 | 14.26 | 14.26 | -2.73% | 3 |
| Oct 13, 2025 | 14.68 | 14.68 | 14.66 | 14.66 | 14.66 | 1.38% | 178 |
| Oct 10, 2025 | 14.70 | 14.82 | 14.46 | 14.46 | 14.46 | -1.50% | 178 |
| Oct 9, 2025 | 14.78 | 14.78 | 14.68 | 14.68 | 14.68 | -0.54% | 178 |
| Oct 8, 2025 | 14.46 | 14.76 | 14.46 | 14.76 | 14.76 | 2.36% | 178 |
| Oct 7, 2025 | 14.50 | 14.50 | 14.42 | 14.42 | 14.42 | -0.55% | 178 |
| Oct 6, 2025 | 14.44 | 14.50 | 14.44 | 14.50 | 14.50 | 0.69% | 178 |
| Oct 3, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 3.00% | 178 |
| Oct 2, 2025 | 14.56 | 14.56 | 13.98 | 13.98 | 13.98 | -3.72% | 178 |
| Oct 1, 2025 | 14.24 | 14.52 | 14.24 | 14.52 | 14.52 | 1.54% | - |
| Sep 30, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | - |
| Sep 29, 2025 | 14.14 | 14.14 | 14.10 | 14.10 | 14.10 | 0.28% | - |
| Sep 26, 2025 | 13.94 | 14.06 | 13.94 | 14.06 | 14.06 | 1.01% | - |
| Sep 25, 2025 | 14.24 | 14.24 | 13.92 | 13.92 | 13.92 | -3.06% | - |
| Sep 24, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.28% | - |
| Sep 23, 2025 | 14.26 | 14.32 | 14.26 | 14.32 | 14.32 | 0.42% | 178 |
| Sep 22, 2025 | 14.58 | 14.58 | 14.26 | 14.26 | 14.26 | -1.93% | 178 |
| Sep 19, 2025 | 14.42 | 14.54 | 14.42 | 14.54 | 14.54 | 0.83% | 178 |
| Sep 18, 2025 | 14.44 | 14.44 | 14.42 | 14.42 | 14.42 | -0.41% | 178 |
| Sep 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | 178 |
| Sep 16, 2025 | 14.50 | 14.50 | 14.48 | 14.48 | 14.48 | - | 178 |
| Sep 15, 2025 | 14.40 | 14.48 | 14.40 | 14.48 | 14.48 | 0.84% | 178 |
| Sep 12, 2025 | 14.42 | 14.42 | 14.36 | 14.36 | 14.36 | -0.28% | 178 |
| Sep 11, 2025 | 14.46 | 14.46 | 14.40 | 14.40 | 14.40 | 0.14% | 178 |
| Sep 10, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.42% | 178 |
| Sep 9, 2025 | 14.30 | 14.58 | 14.30 | 14.32 | 14.32 | 0.14% | 178 |
| Sep 8, 2025 | 14.44 | 14.44 | 14.30 | 14.30 | 14.30 | 0.85% | 7 |
| Sep 5, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.28% | 7 |
| Sep 4, 2025 | 14.16 | 14.16 | 14.14 | 14.14 | 14.14 | 0.86% | 7 |
| Sep 3, 2025 | 13.96 | 14.02 | 13.96 | 14.02 | 14.02 | 0.43% | 7 |
| Sep 2, 2025 | 13.70 | 13.96 | 13.70 | 13.96 | 13.96 | 1.75% | 7 |
| Sep 1, 2025 | 13.92 | 13.92 | 13.72 | 13.72 | 13.72 | 0.59% | 7 |
| Aug 29, 2025 | 13.80 | 13.80 | 13.64 | 13.64 | 13.64 | 4.12% | 7 |
| Aug 28, 2025 | 13.08 | 13.10 | 13.08 | 13.10 | 13.10 | 0.15% | 7 |
| Aug 27, 2025 | 12.92 | 13.08 | 12.92 | 13.08 | 13.08 | 1.24% | 7 |
| Aug 26, 2025 | 13.32 | 13.32 | 12.92 | 12.92 | 12.92 | -3.00% | 7 |
| Aug 25, 2025 | 13.48 | 13.48 | 13.32 | 13.32 | 13.32 | -1.19% | 7 |
| Aug 22, 2025 | 13.24 | 13.48 | 13.24 | 13.48 | 13.48 | 1.66% | 178 |
| Aug 21, 2025 | 13.30 | 13.30 | 13.26 | 13.26 | 13.26 | -0.15% | 178 |
| Aug 20, 2025 | 13.38 | 13.38 | 13.28 | 13.28 | 13.28 | -0.75% | 178 |
| Aug 19, 2025 | 13.20 | 13.38 | 13.20 | 13.38 | 13.38 | 1.36% | 178 |
| Aug 18, 2025 | 13.26 | 13.26 | 13.20 | 13.20 | 13.20 | -0.45% | 178 |
| Aug 15, 2025 | 13.44 | 13.44 | 13.26 | 13.26 | 13.26 | -1.49% | 178 |
| Aug 14, 2025 | 13.32 | 13.46 | 13.32 | 13.46 | 13.46 | 1.05% | 178 |