B2 Impact ASA (FRA:B28)
Germany · Delayed Price · Currency is EUR 1.342
-0.036 (-2.61%)
At close: Sep 9, 2025
B2 Impact ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | - | -2.61% | 11,700 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | - | -1.01% | 11,700 |
| Sep 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 0.14% | 11,700 |
| Sep 4, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | - | -1.70% | 11,700 |
| Sep 3, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | - | -1.53% | 11,700 |
| Sep 2, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | - | -3.10% | 11,700 |
| Sep 1, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | - | 4.37% | 11,700 |
| Aug 29, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | - | -0.84% | 11,700 |
| Aug 28, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | 0.70% | - |
| Aug 27, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | - | -0.28% | 11,700 |
| Aug 26, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | - | -2.06% | - |
| Aug 25, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | - | 1.96% | - |
| Aug 22, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | - | 4.23% | 11,700 |
| Aug 21, 2025 | 1.43 | 1.43 | 1.37 | 1.37 | - | -3.93% | 11,700 |
| Aug 20, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | 0.71% | 11,700 |
| Aug 19, 2025 | 1.34 | 1.47 | 1.34 | 1.42 | - | 5.83% | 11,700 |
| Aug 18, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | - | -0.74% | 55 |
| Aug 15, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | - | 0.30% | 55 |
| Aug 14, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | - | -1.32% | 55 |
| Aug 13, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | - | -0.87% | 55 |
| Aug 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | - | 55 |
| Aug 11, 2025 | 1.39 | 1.43 | 1.37 | 1.37 | - | -1.01% | 55 |
| Aug 8, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | - | 0.14% | 200 |
| Aug 7, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | - | 2.21% | 200 |
| Aug 6, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | -0.59% | 200 |
| Aug 5, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | - | 2.25% | 200 |
| Aug 4, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | - | 0.76% | 200 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | 4,000 |
| Jul 31, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | - | -0.30% | - |
| Jul 30, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | - | -1.92% | 4,000 |
| Jul 29, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | - | -0.44% | 4,000 |
| Jul 28, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | - | -0.58% | 6,549 |
| Jul 25, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | - | - | 6,549 |
| Jul 24, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | - | -0.58% | - |
| Jul 23, 2025 | 1.42 | 1.43 | 1.38 | 1.38 | - | -2.96% | 6,549 |
| Jul 22, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | - | -0.42% | - |
| Jul 21, 2025 | 1.32 | 1.46 | 1.32 | 1.42 | - | 8.04% | 6,549 |
| Jul 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | 0.15% | 1,800 |
| Jul 17, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | - | 2.02% | 1,800 |
| Jul 16, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | - | 0.47% | 1,800 |
| Jul 15, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | - | -0.93% | 1,800 |
| Jul 14, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | - | 2.05% | 1,800 |
| Jul 11, 2025 | 1.28 | 1.33 | 1.27 | 1.27 | - | -1.24% | 160 |
| Jul 10, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | - | 2.39% | 1,600 |
| Jul 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | - |
| Jul 8, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | - | 2.11% | 1,600 |
| Jul 7, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | - | 2.67% | 5,195 |
| Jul 4, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | 0.67% | 5,195 |
| Jul 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | 5,195 |
| Jul 2, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -0.67% | - |