AF Gruppen ASA (FRA:AF8)
Germany · Delayed Price · Currency is EUR 14.58
+0.28 (1.96%)
Last updated: Sep 9, 2025, 11:15 AM CET
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.30 | 14.58 | 14.30 | 14.32 | - | 0.14% | 178 |
| Sep 8, 2025 | 14.44 | 14.44 | 14.30 | 14.30 | - | 0.85% | 7 |
| Sep 5, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | 0.28% | 7 |
| Sep 4, 2025 | 14.16 | 14.16 | 14.14 | 14.14 | - | 0.86% | - |
| Sep 3, 2025 | 13.96 | 14.02 | 13.96 | 14.02 | - | 0.43% | 7 |
| Sep 2, 2025 | 13.70 | 13.96 | 13.70 | 13.96 | - | 1.75% | 7 |
| Sep 1, 2025 | 13.92 | 13.92 | 13.72 | 13.72 | - | 0.59% | 7 |
| Aug 29, 2025 | 13.80 | 13.80 | 13.64 | 13.64 | - | 4.12% | 7 |
| Aug 28, 2025 | 13.08 | 13.10 | 13.08 | 13.10 | - | 0.15% | 7 |
| Aug 27, 2025 | 12.92 | 13.08 | 12.92 | 13.08 | - | 1.24% | 7 |
| Aug 26, 2025 | 13.32 | 13.32 | 12.92 | 12.92 | - | -3.00% | - |
| Aug 25, 2025 | 13.48 | 13.48 | 13.32 | 13.32 | - | -1.19% | 7 |
| Aug 22, 2025 | 13.24 | 13.48 | 13.24 | 13.48 | - | 1.66% | 178 |
| Aug 21, 2025 | 13.30 | 13.30 | 13.26 | 13.26 | - | -0.15% | 178 |
| Aug 20, 2025 | 13.38 | 13.38 | 13.28 | 13.28 | - | -0.75% | 178 |
| Aug 19, 2025 | 13.20 | 13.38 | 13.20 | 13.38 | - | 1.36% | 178 |
| Aug 18, 2025 | 13.26 | 13.26 | 13.20 | 13.20 | - | -0.45% | 178 |
| Aug 15, 2025 | 13.44 | 13.44 | 13.26 | 13.26 | - | -1.49% | 178 |
| Aug 14, 2025 | 13.32 | 13.46 | 13.32 | 13.46 | - | 1.05% | - |
| Aug 13, 2025 | 13.36 | 13.36 | 13.32 | 13.32 | - | -0.30% | 178 |
| Aug 12, 2025 | 13.26 | 13.36 | 13.26 | 13.36 | - | 0.91% | 178 |
| Aug 11, 2025 | 13.02 | 13.24 | 13.02 | 13.24 | - | 1.85% | 178 |
| Aug 8, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | - | -0.76% | 178 |
| Aug 7, 2025 | 12.98 | 13.10 | 12.98 | 13.10 | - | 1.08% | 178 |
| Aug 6, 2025 | 12.78 | 12.96 | 12.78 | 12.96 | - | 1.41% | 178 |
| Aug 5, 2025 | 12.94 | 12.94 | 12.78 | 12.78 | - | -1.08% | 178 |
| Aug 4, 2025 | 13.00 | 13.00 | 12.92 | 12.92 | - | -1.67% | 178 |
| Aug 1, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | - | 0.15% | 178 |
| Jul 31, 2025 | 13.26 | 13.26 | 13.12 | 13.12 | - | -0.91% | - |
| Jul 30, 2025 | 13.14 | 13.24 | 13.14 | 13.24 | - | 0.76% | 178 |
| Jul 29, 2025 | 13.22 | 13.22 | 13.14 | 13.14 | - | -0.61% | 178 |
| Jul 28, 2025 | 12.94 | 13.22 | 12.94 | 13.22 | - | 2.32% | 178 |
| Jul 25, 2025 | 13.12 | 13.24 | 12.92 | 12.92 | - | -1.52% | 178 |
| Jul 24, 2025 | 12.84 | 13.12 | 12.84 | 13.12 | - | 2.18% | - |
| Jul 23, 2025 | 12.86 | 13.06 | 12.84 | 12.84 | - | - | - |
| Jul 22, 2025 | 12.84 | 13.04 | 12.84 | 12.84 | - | -0.16% | - |
| Jul 21, 2025 | 13.00 | 13.14 | 12.86 | 12.86 | - | 0.31% | 178 |
| Jul 18, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | - | 0.16% | 178 |
| Jul 17, 2025 | 12.86 | 12.86 | 12.80 | 12.80 | - | -0.62% | 178 |
| Jul 16, 2025 | 12.84 | 12.88 | 12.84 | 12.88 | - | 0.31% | 178 |
| Jul 15, 2025 | 12.92 | 12.92 | 12.84 | 12.84 | - | -0.62% | 178 |
| Jul 14, 2025 | 12.96 | 12.96 | 12.92 | 12.92 | - | -0.31% | 178 |
| Jul 11, 2025 | 13.06 | 13.06 | 12.96 | 12.96 | - | -0.92% | 178 |
| Jul 10, 2025 | 13.02 | 13.08 | 13.02 | 13.08 | - | 1.08% | 178 |
| Jul 9, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | - | - | - |
| Jul 8, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | - | - | 178 |
| Jul 7, 2025 | 12.74 | 12.94 | 12.74 | 12.94 | - | 1.41% | 178 |
| Jul 4, 2025 | 12.82 | 12.82 | 12.76 | 12.76 | - | -0.47% | 178 |
| Jul 3, 2025 | 12.68 | 12.82 | 12.68 | 12.82 | - | 0.94% | - |
| Jul 2, 2025 | 12.58 | 12.70 | 12.58 | 12.70 | - | 0.79% | - |