AF Gruppen ASA (FRA:AF8)
Germany · Delayed Price · Currency is EUR 16.50
+0.14 (0.86%)
At close: Feb 20, 2026
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.38 | 16.50 | 16.38 | 16.50 | 16.50 | 0.86% | - |
| Feb 19, 2026 | 16.52 | 16.52 | 16.36 | 16.36 | 16.36 | -0.85% | - |
| Feb 18, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.35% | - |
| Feb 17, 2026 | 16.54 | 16.54 | 16.28 | 16.28 | 16.28 | -1.93% | - |
| Feb 16, 2026 | 16.18 | 16.60 | 16.18 | 16.60 | 16.60 | 2.72% | - |
| Feb 13, 2026 | 16.62 | 16.62 | 16.16 | 16.16 | 16.16 | -2.88% | - |
| Feb 12, 2026 | 16.54 | 17.04 | 16.54 | 16.64 | 16.64 | 0.85% | 11 |
| Feb 11, 2026 | 16.46 | 16.50 | 16.46 | 16.50 | 16.50 | 0.61% | - |
| Feb 10, 2026 | 16.38 | 16.40 | 16.38 | 16.40 | 16.40 | - | - |
| Feb 9, 2026 | 16.40 | 16.42 | 16.40 | 16.40 | 16.40 | 0.24% | 185 |
| Feb 6, 2026 | 16.10 | 16.36 | 16.10 | 16.36 | 16.36 | 1.49% | - |
| Feb 5, 2026 | 16.06 | 16.12 | 16.06 | 16.12 | 16.12 | 0.25% | - |
| Feb 4, 2026 | 16.44 | 16.44 | 16.08 | 16.08 | 16.08 | -1.95% | - |
| Feb 3, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 1.11% | - |
| Feb 2, 2026 | 15.72 | 16.22 | 15.72 | 16.22 | 16.22 | 2.01% | - |
| 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% | - |