AF Gruppen ASA (FRA:AF8)
Germany · Delayed Price · Currency is EUR 17.84
+0.26 (1.48%)
At close: Aug 26, 2026
FRA:AF8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.62 | 17.84 | 17.62 | 17.84 | 17.84 | 1.48% | 7 |
| Aug 25, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.15% | - |
| Aug 24, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.11% | - |
| Aug 21, 2026 | 17.14 | 17.40 | 17.14 | 17.40 | 17.40 | 1.40% | - |
| Aug 20, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.15% | - |
| Aug 19, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.36% | - |
| Aug 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.23% | - |
| Aug 17, 2026 | 17.60 | 17.64 | 17.60 | 17.64 | 17.64 | 0.57% | - |
| Aug 14, 2026 | 17.06 | 17.54 | 17.06 | 17.54 | 17.54 | 3.54% | - |
| Aug 13, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% | - |
| Aug 12, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.32% | - |
| Aug 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.24% | - |
| Aug 10, 2026 | 16.88 | 16.88 | 16.66 | 16.66 | 16.66 | - | - |
| Aug 7, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.48% | 22 |
| Aug 6, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -2.13% | - |
| Aug 5, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% | - |
| Aug 4, 2026 | 16.94 | 16.94 | 16.92 | 16.92 | 16.92 | -2.20% | - |
| Aug 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Jul 31, 2026 | 17.18 | 17.20 | 17.18 | 17.20 | 17.20 | 2.14% | - |
| Jul 30, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.52% | - |
| Jul 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.23% | - |
| Jul 28, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -2.74% | - |
| Jul 27, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.04% | - |
| Jul 24, 2026 | 17.24 | 17.36 | 17.24 | 17.36 | 17.36 | -0.57% | - |
| Jul 23, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.34% | - |
| Jul 22, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.39% | - |
| Jul 21, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.93% | - |
| Jul 20, 2026 | 17.32 | 17.32 | 17.12 | 17.12 | 17.12 | -0.93% | - |
| Jul 17, 2026 | 17.36 | 17.36 | 17.28 | 17.28 | 17.28 | -0.80% | - |
| Jul 16, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.57% | - |
| Jul 15, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.11% | - |
| Jul 14, 2026 | 17.42 | 17.54 | 17.42 | 17.54 | 17.54 | 1.04% | 115 |
| Jul 13, 2026 | 17.50 | 17.50 | 17.36 | 17.36 | 17.36 | -1.70% | - |
| Jul 10, 2026 | 17.80 | 17.80 | 17.66 | 17.66 | 17.66 | 1.03% | - |
| Jul 9, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.58% | - |
| Jul 8, 2026 | 17.24 | 17.38 | 17.24 | 17.38 | 17.38 | -2.14% | - |
| Jul 7, 2026 | 17.38 | 17.76 | 17.38 | 17.76 | 17.76 | 1.83% | 250 |
| Jul 6, 2026 | 17.32 | 17.44 | 17.32 | 17.44 | 17.44 | -0.23% | - |
| Jul 3, 2026 | 17.34 | 17.48 | 17.34 | 17.48 | 17.48 | 3.07% | - |
| Jul 2, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - | - |
| Jul 1, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.93% | - |
| Jun 30, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.23% | - |
| Jun 29, 2026 | 17.24 | 17.24 | 17.08 | 17.08 | 17.08 | 0.12% | 13 |
| Jun 26, 2026 | 16.90 | 17.06 | 16.90 | 17.06 | 17.06 | 0.47% | - |
| Jun 25, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.95% | - |
| Jun 24, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.24% | - |
| Jun 23, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.82% | - |
| Jun 22, 2026 | 16.82 | 17.00 | 16.82 | 17.00 | 17.00 | 2.53% | - |
| Jun 19, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.36% | - |
| Jun 18, 2026 | 16.82 | 16.82 | 16.64 | 16.64 | 16.64 | -0.60% | - |