Nordic American Tankers Limited (FRA:B3O)
Germany · Delayed Price · Currency is EUR 3.499
+0.010 (0.29%)
At close: Jan 30, 2026
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.47 | 3.50 | 3.46 | 3.50 | 3.50 | 0.29% | - |
| Jan 29, 2026 | 3.60 | 3.60 | 3.49 | 3.49 | 3.49 | 1.60% | 1,600 |
| Jan 28, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | -1.32% | 1,000 |
| Jan 27, 2026 | 3.40 | 3.48 | 3.20 | 3.48 | 3.48 | 1.16% | 500 |
| Jan 26, 2026 | 3.40 | 3.52 | 3.40 | 3.44 | 3.44 | -0.29% | 2,000 |
| Jan 23, 2026 | 3.40 | 3.45 | 3.39 | 3.45 | 3.45 | -0.40% | 400 |
| Jan 22, 2026 | 3.47 | 3.48 | 3.46 | 3.46 | 3.46 | -0.23% | - |
| Jan 21, 2026 | 3.50 | 3.50 | 3.44 | 3.47 | 3.47 | 0.35% | 1,500 |
| Jan 20, 2026 | 3.52 | 3.52 | 3.44 | 3.46 | 3.46 | -1.17% | 1,000 |
| Jan 19, 2026 | 3.54 | 3.60 | 3.50 | 3.50 | 3.50 | -2.56% | 5,000 |
| Jan 16, 2026 | 3.48 | 3.59 | 3.48 | 3.59 | 3.59 | 4.75% | 500 |
| Jan 15, 2026 | 3.48 | 3.53 | 3.43 | 3.43 | 3.43 | 0.06% | 1,500 |
| Jan 14, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 2.08% | - |
| Jan 13, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | 1.85% | - |
| Jan 12, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 2.52% | - |
| Jan 9, 2026 | 3.32 | 3.33 | 3.22 | 3.22 | 3.22 | 3.64% | - |
| Jan 8, 2026 | 3.19 | 3.25 | 3.10 | 3.10 | 3.10 | 6.27% | 1,500 |
| Jan 7, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | 3.36% | 300 |
| Jan 6, 2026 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -0.21% | - |
| Jan 5, 2026 | 2.92 | 2.92 | 2.83 | 2.83 | 2.83 | -0.49% | - |
| Jan 2, 2026 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -2.60% | - |
| Dec 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.66% | - |
| Dec 29, 2025 | 2.87 | 2.87 | 2.79 | 2.79 | 2.79 | -0.64% | - |
| Dec 23, 2025 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -0.14% | - |
| Dec 22, 2025 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | 1.63% | - |
| Dec 19, 2025 | 2.83 | 2.83 | 2.77 | 2.77 | 2.77 | -2.84% | - |
| Dec 18, 2025 | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | 0.78% | - |
| Dec 17, 2025 | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | -0.18% | - |
| Dec 16, 2025 | 2.91 | 2.91 | 2.83 | 2.83 | 2.83 | -5.60% | - |
| Dec 15, 2025 | 2.90 | 3.00 | 2.86 | 3.00 | 3.00 | 5.78% | 800 |
| Dec 12, 2025 | 2.91 | 2.91 | 2.84 | 2.84 | 2.84 | -0.42% | - |
| Dec 11, 2025 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -3.20% | - |
| Dec 10, 2025 | 2.96 | 3.01 | 2.94 | 2.94 | 2.94 | -0.61% | - |
| Dec 9, 2025 | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | -3.99% | - |
| Dec 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.71% | - |
| Dec 5, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.06 | 0.48% | - |
| Dec 4, 2025 | 3.25 | 3.26 | 3.15 | 3.15 | 3.04 | 1.68% | - |
| Dec 3, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 2.99 | 1.37% | - |
| Dec 2, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 2.95 | -0.39% | - |
| Dec 1, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 2.96 | -4.51% | - |
| Nov 28, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.10 | 3.14% | - |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.01 | -2.10% | - |
| Nov 26, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.07 | -0.38% | - |
| Nov 25, 2025 | 3.24 | 3.37 | 3.20 | 3.20 | 3.09 | -1.96% | 1,000 |
| Nov 24, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.15 | 2.48% | - |
| Nov 21, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.07 | -1.30% | - |
| Nov 20, 2025 | 3.23 | 3.24 | 3.23 | 3.23 | 3.11 | -1.89% | - |
| Nov 19, 2025 | 3.30 | 3.31 | 3.29 | 3.29 | 3.17 | 2.37% | - |
| Nov 18, 2025 | 3.22 | 3.25 | 3.21 | 3.21 | 3.10 | 2.69% | - |
| Nov 17, 2025 | 3.14 | 3.15 | 3.13 | 3.13 | 3.02 | 1.59% | - |