Nordic American Tankers Limited (FRA:B3O)
Germany · Delayed Price · Currency is EUR 4.863
-0.161 (-3.20%)
At close: Mar 27, 2026
FRA:B3O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | -3.20% | - |
| Mar 26, 2026 | 4.83 | 5.02 | 4.82 | 5.02 | 5.02 | 3.46% | 300 |
| Mar 25, 2026 | 5.03 | 5.05 | 4.86 | 4.86 | 4.86 | 0.23% | 3,100 |
| Mar 24, 2026 | 4.64 | 4.85 | 4.64 | 4.85 | 4.85 | 3.57% | - |
| Mar 23, 2026 | 4.50 | 4.68 | 4.41 | 4.68 | 4.68 | 1.59% | 4,900 |
| Mar 20, 2026 | 4.68 | 4.71 | 4.61 | 4.61 | 4.61 | -1.83% | 100 |
| Mar 19, 2026 | 4.70 | 4.72 | 4.69 | 4.69 | 4.69 | 0.51% | - |
| Mar 18, 2026 | 4.44 | 4.67 | 4.43 | 4.67 | 4.67 | 3.69% | - |
| Mar 17, 2026 | 4.55 | 4.70 | 4.50 | 4.50 | 4.50 | -0.66% | 5,500 |
| Mar 16, 2026 | 4.61 | 4.77 | 4.52 | 4.53 | 4.53 | 2.98% | 7,000 |
| Mar 13, 2026 | 4.25 | 4.40 | 4.25 | 4.40 | 4.40 | -2.29% | 400 |
| Mar 12, 2026 | 4.60 | 4.60 | 4.37 | 4.50 | 4.50 | -1.34% | 100 |
| Mar 11, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.78% | 600 |
| Mar 10, 2026 | 4.65 | 4.80 | 4.60 | 4.60 | 4.60 | -5.15% | 2,400 |
| Mar 9, 2026 | 5.19 | 5.30 | 4.85 | 4.85 | 4.70 | -1.02% | 6,700 |
| Mar 6, 2026 | 4.77 | 4.90 | 4.76 | 4.90 | 4.75 | -0.49% | 4,800 |
| Mar 5, 2026 | 5.03 | 5.03 | 4.92 | 4.92 | 4.78 | 3.45% | 2,000 |
| Mar 4, 2026 | 5.20 | 5.20 | 4.63 | 4.76 | 4.62 | -0.83% | 1,500 |
| Mar 3, 2026 | 5.60 | 5.60 | 4.80 | 4.80 | 4.65 | -7.05% | 7,000 |
| Mar 2, 2026 | 5.70 | 6.10 | 5.10 | 5.16 | 5.01 | 9.41% | 104,500 |
| Feb 27, 2026 | 4.51 | 4.74 | 4.50 | 4.72 | 4.58 | 9.77% | 7,500 |
| Feb 26, 2026 | 4.29 | 4.30 | 4.09 | 4.30 | 4.17 | 1.27% | 1,400 |
| Feb 25, 2026 | 4.28 | 4.29 | 4.17 | 4.25 | 4.12 | 1.72% | 4,600 |
| Feb 24, 2026 | 4.14 | 4.17 | 4.13 | 4.17 | 4.05 | 2.35% | - |
| Feb 23, 2026 | 4.11 | 4.11 | 4.08 | 4.08 | 3.95 | 0.15% | - |
| Feb 20, 2026 | 4.12 | 4.22 | 4.07 | 4.07 | 3.95 | 1.75% | 500 |
| Feb 19, 2026 | 3.95 | 4.02 | 3.95 | 4.00 | 3.88 | - | - |
| Feb 18, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 3.88 | 6.24% | 2,000 |
| Feb 17, 2026 | 3.82 | 3.85 | 3.77 | 3.77 | 3.65 | -0.26% | 200 |
| Feb 16, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.66 | 0.88% | - |
| Feb 13, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.63 | 0.03% | - |
| Feb 12, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.63 | 2.97% | - |
| Feb 11, 2026 | 3.62 | 3.69 | 3.62 | 3.64 | 3.53 | 1.71% | 100 |
| Feb 10, 2026 | 3.59 | 3.64 | 3.57 | 3.57 | 3.47 | -0.20% | 100 |
| Feb 9, 2026 | 3.53 | 3.62 | 3.52 | 3.58 | 3.47 | 2.08% | 300 |
| Feb 6, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.40 | 0.14% | - |
| Feb 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | -0.76% | - |
| Feb 4, 2026 | 3.56 | 3.56 | 3.51 | 3.53 | 3.42 | 0.54% | 10,000 |
| Feb 3, 2026 | 3.51 | 3.56 | 3.51 | 3.51 | 3.40 | 0.83% | - |
| Feb 2, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.38 | -0.49% | 2,000 |
| Jan 30, 2026 | 3.47 | 3.50 | 3.46 | 3.50 | 3.39 | 0.29% | - |
| Jan 29, 2026 | 3.60 | 3.60 | 3.49 | 3.49 | 3.38 | 1.60% | 1,600 |
| Jan 28, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.33 | -1.32% | 1,000 |
| Jan 27, 2026 | 3.40 | 3.48 | 3.20 | 3.48 | 3.37 | 1.16% | 500 |
| Jan 26, 2026 | 3.40 | 3.52 | 3.40 | 3.44 | 3.34 | -0.29% | 2,000 |
| Jan 23, 2026 | 3.40 | 3.45 | 3.39 | 3.45 | 3.35 | -0.40% | 400 |
| Jan 22, 2026 | 3.47 | 3.48 | 3.46 | 3.46 | 3.36 | -0.23% | - |
| Jan 21, 2026 | 3.50 | 3.50 | 3.44 | 3.47 | 3.37 | 0.35% | 1,500 |
| Jan 20, 2026 | 3.52 | 3.52 | 3.44 | 3.46 | 3.36 | -1.17% | 1,000 |
| Jan 19, 2026 | 3.54 | 3.60 | 3.50 | 3.50 | 3.40 | -2.56% | 5,000 |