B2 Impact ASA (FRA:B28)
Germany · Delayed Price · Currency is EUR 2.020
-0.005 (-0.25%)
At close: Mar 27, 2026
FRA:B28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.25% | - |
| Mar 26, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -1.22% | - |
| Mar 25, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 1.23% | - |
| Mar 24, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 0.25% | - |
| Mar 23, 2026 | 2.01 | 2.06 | 2.01 | 2.02 | 2.02 | -0.25% | 20 |
| Mar 20, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.98% | - |
| Mar 19, 2026 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -3.76% | - |
| Mar 18, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | 0.71% | - |
| Mar 17, 2026 | 2.07 | 2.11 | 2.07 | 2.11 | 2.11 | 1.69% | - |
| Mar 16, 2026 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -5.47% | - |
| Mar 13, 2026 | 2.21 | 2.28 | 2.20 | 2.20 | 2.20 | -0.90% | 200 |
| Mar 12, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.45% | - |
| Mar 11, 2026 | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | -1.78% | - |
| Mar 10, 2026 | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | 3.94% | - |
| Mar 9, 2026 | 2.46 | 2.46 | 2.16 | 2.16 | 2.16 | -2.70% | 1,829 |
| Mar 6, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | - |
| Mar 5, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Mar 4, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 5.71% | 394 |
| Mar 3, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Mar 2, 2026 | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | 1.65% | - |
| Feb 27, 2026 | 2.07 | 2.14 | 2.07 | 2.13 | 2.13 | 2.41% | 1,147 |
| Feb 26, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.24% | - |
| Feb 25, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 0.49% | - |
| Feb 24, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -1.44% | - |
| Feb 23, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -3.69% | - |
| 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 |