Nordic American Tankers Limited (FRA:B3O)
Germany · Delayed Price · Currency is EUR 6.74
-0.04 (-0.66%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:B3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.65 | 6.93 | 6.65 | 6.74 | 6.74 | -0.66% | 350 |
| Oct 22, 2026 | 6.72 | 7.10 | 6.72 | 6.79 | 6.79 | 4.22% | 4,350 |
| Oct 21, 2026 | 6.72 | 6.72 | 6.51 | 6.51 | 6.51 | -1.06% | 150 |
| Oct 20, 2026 | 6.61 | 6.91 | 6.58 | 6.58 | 6.58 | 0.30% | 3,300 |
| Oct 19, 2026 | 6.84 | 7.02 | 6.56 | 6.56 | 6.56 | -6.02% | 1,945 |
| Oct 16, 2026 | 7.05 | 7.16 | 6.91 | 6.98 | 6.98 | -0.29% | 1,124 |
| Oct 15, 2026 | 7.26 | 7.35 | 7.00 | 7.00 | 7.00 | -5.15% | 1,700 |
| Oct 14, 2026 | 7.80 | 7.81 | 7.38 | 7.38 | 7.38 | -4.16% | 1,000 |
| Oct 13, 2026 | 7.92 | 7.93 | 7.70 | 7.70 | 7.70 | -1.91% | 316 |
| Oct 12, 2026 | 7.51 | 7.91 | 7.50 | 7.85 | 7.85 | 2.55% | 3,958 |
| Oct 9, 2026 | 7.62 | 7.79 | 7.55 | 7.66 | 7.66 | 0.79% | 1,607 |
| Oct 8, 2026 | 7.27 | 7.66 | 7.26 | 7.60 | 7.60 | 4.11% | 2,000 |
| Oct 7, 2026 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | -0.61% | - |
| Oct 6, 2026 | 7.53 | 7.53 | 7.34 | 7.34 | 7.34 | -2.13% | - |
| Oct 5, 2026 | 7.59 | 7.72 | 7.36 | 7.50 | 7.50 | 1.56% | 8,080 |
| Oct 2, 2026 | 7.23 | 7.39 | 7.23 | 7.39 | 7.39 | 2.36% | 600 |
| Oct 1, 2026 | 7.08 | 7.22 | 6.90 | 7.22 | 7.22 | 3.07% | 4,943 |
| Sep 30, 2026 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | - | 300 |
| Sep 29, 2026 | 6.81 | 7.00 | 6.73 | 7.00 | 7.00 | 2.71% | 9,000 |
| Sep 28, 2026 | 6.87 | 7.00 | 6.76 | 6.82 | 6.82 | 4.05% | 1,299 |
| Sep 25, 2026 | 6.71 | 6.71 | 6.55 | 6.55 | 6.55 | -0.53% | - |
| Sep 24, 2026 | 6.62 | 6.62 | 6.59 | 6.59 | 6.59 | -1.35% | - |
| Sep 23, 2026 | 6.68 | 6.71 | 6.68 | 6.68 | 6.68 | -0.07% | 9,007 |
| Sep 22, 2026 | 6.93 | 6.93 | 6.68 | 6.68 | 6.68 | -5.32% | 1,493 |
| Sep 21, 2026 | 7.18 | 7.35 | 7.03 | 7.06 | 7.06 | 0.36% | 290 |
| Sep 18, 2026 | 7.11 | 7.11 | 7.03 | 7.03 | 7.03 | 1.74% | - |
| Sep 17, 2026 | 6.96 | 6.97 | 6.91 | 6.91 | 6.91 | -0.79% | - |
| Sep 16, 2026 | 6.79 | 6.97 | 6.60 | 6.97 | 6.97 | 6.25% | - |
| Sep 15, 2026 | 6.53 | 6.56 | 6.52 | 6.56 | 6.56 | 2.42% | - |
| Sep 14, 2026 | 6.38 | 6.56 | 6.38 | 6.40 | 6.40 | 5.35% | 200 |
| Sep 11, 2026 | 6.21 | 6.21 | 6.08 | 6.08 | 6.08 | 0.91% | - |
| Sep 10, 2026 | 6.11 | 6.20 | 6.02 | 6.02 | 6.02 | 0.88% | 2,100 |
| Sep 9, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 5.97 | -0.64% | - |
| Sep 8, 2026 | 6.19 | 6.25 | 6.19 | 6.24 | 6.01 | 1.22% | 400 |
| Sep 7, 2026 | 6.11 | 6.24 | 6.11 | 6.17 | 5.93 | -2.30% | 100 |
| Sep 4, 2026 | 6.10 | 6.31 | 5.97 | 6.31 | 6.07 | 4.82% | 400 |
| Sep 3, 2026 | 6.05 | 6.11 | 6.02 | 6.02 | 5.79 | 1.69% | - |
| Sep 2, 2026 | 5.93 | 6.07 | 5.92 | 5.92 | 5.70 | -0.17% | 1,300 |
| Sep 1, 2026 | 5.87 | 5.93 | 5.82 | 5.93 | 5.71 | 1.98% | 300 |
| Aug 31, 2026 | 5.88 | 5.88 | 5.82 | 5.82 | 5.60 | -1.52% | 800 |
| Aug 28, 2026 | 5.83 | 5.91 | 5.79 | 5.91 | 5.68 | 0.08% | 100 |
| Aug 27, 2026 | 5.57 | 5.90 | 5.57 | 5.90 | 5.68 | 6.12% | 8,300 |
| Aug 26, 2026 | 5.91 | 5.91 | 5.56 | 5.56 | 5.35 | -5.52% | 8,200 |
| Aug 25, 2026 | 5.96 | 5.96 | 5.89 | 5.89 | 5.66 | -1.92% | - |
| Aug 24, 2026 | 5.96 | 6.00 | 5.87 | 6.00 | 5.78 | 1.35% | 1,700 |
| Aug 21, 2026 | 5.93 | 5.94 | 5.92 | 5.92 | 5.70 | -0.08% | - |
| Aug 20, 2026 | 5.95 | 5.95 | 5.93 | 5.93 | 5.70 | 0.34% | 200 |
| Aug 19, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.68 | 1.46% | - |
| Aug 18, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.60 | 1.84% | - |
| Aug 17, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.50 | 0.97% | - |