Awilco LNG ASA (FRA:AWQ)
Germany · Delayed Price · Currency is EUR 0.2505
-0.0120 (-4.57%)
At close: Dec 19, 2025
Awilco LNG ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.57% | - |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.96% | - |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.36% | - |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.40% | - |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.91% | - |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.78% | - |
| Dec 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.12% | - |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.72% | - |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.00% | - |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.18% | - |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.43% | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.90% | - |
| 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% | - |