Awilco LNG ASA (FRA:AWQ)
Germany · Delayed Price · Currency is EUR 0.2810
+0.0130 (4.85%)
At close: Nov 28, 2025
Awilco LNG ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.96% | - |
| Nov 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.85% | - |
| Nov 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.13% | - |
| Nov 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.21% | - |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.94% | - |
| Nov 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.83% | - |
| Nov 21, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 8.14% | - |
| Nov 20, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.00% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.26% | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.80% | - |
| Nov 17, 2025 | 0.26 | 0.31 | 0.26 | 0.29 | 0.29 | 10.92% | 5,038 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.57% | 2 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.60% | - |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.16% | - |
| Nov 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.19% | - |
| Oct 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.21% | - |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.98% | - |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.72% | - |
| Oct 24, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 15.77% | - |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | - |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 16, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.04% | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -17.86% | - |
| Oct 14, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.33% | - |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.72% | - |
| Oct 10, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.14% | - |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Oct 7, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 0.52% | - |
| Oct 6, 2025 | 0.28 | 0.35 | 0.28 | 0.29 | 0.29 | 2.86% | 12 |
| Oct 3, 2025 | 0.36 | 0.36 | 0.28 | 0.28 | 0.28 | -6.21% | 12 |
| Oct 2, 2025 | 0.32 | 0.35 | 0.30 | 0.30 | 0.30 | -6.88% | 860 |
| Oct 1, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.73% | - |
| Sep 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -6.52% | - |
| Sep 29, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 7.32% | - |
| Sep 26, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.32% | - |
| Sep 25, 2025 | 0.30 | 0.36 | 0.30 | 0.30 | 0.30 | 7.43% | 2,860 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.53% | - |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.58% | - |