B2 Impact ASA (FRA:B28)
Germany · Delayed Price · Currency is EUR 1.390
+0.002 (0.14%)
Last updated: Sep 30, 2025, 8:05 AM CET
B2 Impact ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.57% | 700 |
| Sep 26, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.50% | 700 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -3.54% | 700 |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.14% | 700 |
| Sep 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.28% | 700 |
| Sep 22, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.90% | 700 |
| Sep 19, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.69% | 700 |
| Sep 18, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 1.39% | 700 |
| Sep 17, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 700 |
| Sep 16, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.09% | 500 |
| Sep 15, 2025 | 1.41 | 1.48 | 1.41 | 1.42 | 1.42 | 0.99% | 500 |
| Sep 12, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 11,700 |
| Sep 11, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 3.12% | 11,700 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.30% | 11,700 |
| Sep 9, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.61% | 11,700 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.01% | 11,700 |
| Sep 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | 11,700 |
| Sep 4, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.70% | 11,700 |
| Sep 3, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.53% | 11,700 |
| Sep 2, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -3.10% | 11,700 |
| Sep 1, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.37% | 11,700 |
| Aug 29, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.84% | 11,700 |
| Aug 28, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 11,700 |
| Aug 27, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.28% | 11,700 |
| Aug 26, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.06% | 11,700 |
| Aug 25, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.96% | 11,700 |
| Aug 22, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 4.23% | 11,700 |
| Aug 21, 2025 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -3.93% | 11,700 |
| Aug 20, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.71% | 11,700 |
| Aug 19, 2025 | 1.34 | 1.47 | 1.34 | 1.42 | 1.42 | 5.83% | 11,700 |
| Aug 18, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 55 |
| Aug 15, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.30% | 55 |
| Aug 14, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.32% | 55 |
| Aug 13, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.87% | 55 |
| Aug 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 55 |
| Aug 11, 2025 | 1.39 | 1.43 | 1.37 | 1.37 | 1.37 | -1.01% | 55 |
| Aug 8, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.14% | 200 |
| Aug 7, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 200 |
| Aug 6, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.59% | 200 |
| Aug 5, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.25% | 200 |
| Aug 4, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 200 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4,000 |
| Jul 31, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.30% | 4,000 |
| Jul 30, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.92% | 4,000 |
| Jul 29, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.44% | 4,000 |
| Jul 28, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.58% | 6,549 |
| Jul 25, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 6,549 |
| Jul 24, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.58% | 6,549 |
| Jul 23, 2025 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -2.96% | 6,549 |
| Jul 22, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.42% | 6,549 |