Nordic American Tankers Limited (FRA:B3O)
Germany · Delayed Price · Currency is EUR 3.072
-0.145 (-4.51%)
At close: Dec 1, 2025
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | -4.51% | - |
| Nov 28, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 3.14% | - |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.10% | - |
| Nov 26, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.38% | - |
| Nov 25, 2025 | 3.24 | 3.37 | 3.20 | 3.20 | 3.20 | -1.96% | 1,000 |
| Nov 24, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | 2.48% | - |
| Nov 21, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | -1.30% | - |
| Nov 20, 2025 | 3.23 | 3.24 | 3.23 | 3.23 | 3.23 | -1.89% | - |
| Nov 19, 2025 | 3.30 | 3.31 | 3.29 | 3.29 | 3.29 | 2.37% | - |
| Nov 18, 2025 | 3.22 | 3.25 | 3.21 | 3.21 | 3.21 | 2.69% | - |
| Nov 17, 2025 | 3.14 | 3.15 | 3.13 | 3.13 | 3.13 | 1.59% | - |
| Nov 14, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | 0.29% | - |
| Nov 13, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.74% | - |
| Nov 12, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 1.44% | - |
| Nov 11, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | 0.26% | - |
| Nov 10, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.63% | - |
| Nov 7, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | 0.47% | - |
| Nov 6, 2025 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | 1.93% | - |
| Nov 5, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -3.44% | - |
| Nov 4, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -2.74% | - |
| Nov 3, 2025 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | 0.51% | 2,300 |
| Oct 31, 2025 | 3.16 | 3.16 | 3.08 | 3.13 | 3.13 | -2.07% | - |
| Oct 30, 2025 | 3.15 | 3.19 | 3.07 | 3.19 | 3.19 | 0.60% | 3,000 |
| Oct 29, 2025 | 3.16 | 3.17 | 3.14 | 3.17 | 3.17 | 2.85% | - |
| Oct 28, 2025 | 3.03 | 3.08 | 2.99 | 3.08 | 3.08 | 1.92% | - |
| Oct 27, 2025 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | 1.82% | - |
| Oct 24, 2025 | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | 0.88% | - |
| Oct 23, 2025 | 3.00 | 3.05 | 2.95 | 2.95 | 2.95 | 0.75% | 1,000 |
| Oct 22, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.52% | - |
| Oct 21, 2025 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | 0.34% | - |
| Oct 20, 2025 | 2.97 | 3.00 | 2.96 | 2.96 | 2.96 | 4.71% | 300 |
| Oct 17, 2025 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -3.19% | - |
| Oct 16, 2025 | 2.78 | 2.92 | 2.77 | 2.92 | 2.92 | 7.99% | 400 |
| Oct 15, 2025 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | 1.16% | - |
| Oct 14, 2025 | 2.76 | 2.76 | 2.67 | 2.67 | 2.67 | -1.91% | - |
| Oct 13, 2025 | 2.76 | 2.77 | 2.72 | 2.72 | 2.72 | -2.30% | - |
| Oct 10, 2025 | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | 2.39% | - |
| Oct 9, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -0.77% | - |
| Oct 8, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.90% | - |
| Oct 7, 2025 | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | -1.63% | - |
| Oct 6, 2025 | 2.80 | 2.82 | 2.78 | 2.82 | 2.82 | 0.75% | 800 |
| Oct 3, 2025 | 2.82 | 2.82 | 2.79 | 2.79 | 2.79 | 0.94% | - |
| Oct 2, 2025 | 2.81 | 2.91 | 2.77 | 2.77 | 2.77 | 1.10% | 700 |
| Oct 1, 2025 | 2.63 | 2.74 | 2.63 | 2.74 | 2.74 | 5.76% | 600 |
| Sep 30, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | 2.59 | -4.15% | - |
| Sep 29, 2025 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | 0.37% | - |
| Sep 26, 2025 | 2.73 | 2.73 | 2.69 | 2.69 | 2.69 | -3.89% | - |
| Sep 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.12% | 400 |
| Sep 24, 2025 | 2.85 | 2.85 | 2.77 | 2.77 | 2.77 | 2.71% | - |
| Sep 23, 2025 | 2.71 | 2.72 | 2.70 | 2.70 | 2.70 | -0.44% | - |