B2 Impact ASA (FRA:B28)
Germany · Delayed Price · Currency is EUR 2.170
+0.065 (3.09%)
At close: Feb 20, 2026
B2 Impact ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.10 | 2.24 | 2.10 | 2.17 | 2.17 | 3.09% | 3,286 |
| Feb 19, 2026 | 2.06 | 2.11 | 2.06 | 2.11 | 2.11 | 1.94% | 800 |
| Feb 18, 2026 | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | 3.25% | - |
| Feb 17, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Feb 16, 2026 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | 5.59% | - |
| Feb 13, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 3.21% | - |
| Feb 12, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | - |
| Feb 11, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.98% | - |
| Feb 10, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.21% | - |
| Feb 9, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | 5.20% | 800 |
| Feb 6, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.88% | - |
| Feb 5, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.07% | 750 |
| Feb 4, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.36% | - |
| Feb 3, 2026 | 1.80 | 1.82 | 1.76 | 1.76 | 1.76 | -2.11% | 1,011 |
| Feb 2, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | - |
| Jan 30, 2026 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 2.29% | - |
| Jan 29, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.35% | - |
| Jan 28, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Jan 27, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.37% | - |
| Jan 26, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.77% | - |
| Jan 23, 2026 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 4.63% | - |
| Jan 22, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.49% | - |
| Jan 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | - |
| Jan 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jan 19, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.12% | 6,369 |
| Jan 16, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | - |
| Jan 15, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.36% | - |
| Jan 14, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.73% | - |
| Jan 13, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.10% | - |
| Jan 12, 2026 | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | -0.97% | 400 |
| 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% | - |