B2 Impact ASA (FRA:B28)
Germany · Delayed Price · Currency is EUR 1.652
+0.034 (2.10%)
At close: Jan 9, 2026
B2 Impact ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 2.10% | - |
| Jan 8, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.98% | - |
| Jan 7, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.16% | - |
| Jan 6, 2026 | 1.60 | 1.72 | 1.60 | 1.67 | 1.67 | 4.24% | 5,000 |
| Jan 5, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.96% | - |
| Jan 2, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 1.70% | - |
| Dec 30, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 3.66% | - |
| Dec 29, 2025 | 1.46 | 1.54 | 1.46 | 1.48 | 1.48 | 1.65% | 132 |
| Dec 23, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 4.91% | 3,653 |
| Dec 22, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.14% | - |
| Dec 19, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 3,074 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 17, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.02% | - |
| Dec 16, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Dec 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.43% | - |
| Dec 12, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.43% | - |
| Dec 11, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.13% | - |
| Dec 10, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.42% | - |
| Dec 9, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.42% | - |
| Dec 8, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.14% | - |
| Dec 5, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | - |
| Dec 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 3, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | - |
| Dec 2, 2025 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 750 |
| Dec 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.42% | - |
| Nov 28, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.00% | - |
| Nov 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.43% | - |
| Nov 26, 2025 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 2.48% | 286 |
| Nov 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.29% | - |
| Nov 24, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.59% | 300 |
| Nov 21, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.16% | - |
| Nov 20, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.15% | - |
| Nov 18, 2025 | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | -2.56% | 691 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Nov 14, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.63% | - |
| Nov 13, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.98% | - |
| Nov 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.42% | - |
| Nov 11, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.56% | - |
| Nov 10, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -1.39% | 272 |
| Nov 7, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.99% | - |
| Nov 6, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.81% | - |
| Nov 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.91% | - |
| Nov 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.14% | - |
| Nov 3, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.41% | - |
| Oct 31, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 20 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.57% | - |
| Oct 29, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.22% | - |
| Oct 28, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.50% | - |
| Oct 27, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 1.39% | - |