Nordic American Tankers Limited (FRA:B3O)
Germany · Delayed Price · Currency is EUR 5.40
+0.29 (5.78%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:B3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | 100 |
| Jul 17, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | - | - |
| Jul 16, 2026 | 5.42 | 5.42 | 5.35 | 5.35 | 5.35 | -1.38% | - |
| Jul 15, 2026 | 5.46 | 5.50 | 5.43 | 5.43 | 5.43 | 3.33% | - |
| Jul 14, 2026 | 5.32 | 5.32 | 5.25 | 5.25 | 5.25 | -1.22% | - |
| Jul 13, 2026 | 5.32 | 5.38 | 5.32 | 5.32 | 5.32 | -1.21% | - |
| Jul 10, 2026 | 5.09 | 5.38 | 5.00 | 5.38 | 5.38 | 2.09% | 4,800 |
| Jul 9, 2026 | 5.28 | 5.29 | 5.27 | 5.27 | 5.27 | 2.33% | - |
| Jul 8, 2026 | 5.10 | 5.15 | 5.09 | 5.15 | 5.15 | 2.08% | - |
| Jul 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.90% | - |
| Jul 6, 2026 | 5.05 | 5.06 | 5.00 | 5.00 | 5.00 | -0.50% | - |
| Jul 3, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | 3.31% | - |
| Jul 2, 2026 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | 0.45% | - |
| Jul 1, 2026 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | -3.55% | - |
| Jun 30, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -1.95% | - |
| Jun 29, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | -4.83% | - |
| Jun 26, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -5.20% | - |
| Jun 25, 2026 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 0.80% | - |
| Jun 24, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 5.73% | - |
| Jun 23, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | 5.24% | - |
| Jun 22, 2026 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 3.27% | - |
| Jun 19, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -0.69% | - |
| Jun 18, 2026 | 4.85 | 4.93 | 4.80 | 4.93 | 4.93 | 4.36% | 2,400 |
| Jun 17, 2026 | 4.71 | 4.73 | 4.71 | 4.73 | 4.73 | 1.85% | - |
| Jun 16, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | -0.43% | 8,300 |
| Jun 15, 2026 | 4.79 | 4.79 | 4.66 | 4.66 | 4.66 | 4.76% | 500 |
| Jun 12, 2026 | 4.41 | 4.50 | 4.41 | 4.45 | 4.45 | 0.14% | 100 |
| Jun 11, 2026 | 4.45 | 4.46 | 4.44 | 4.44 | 4.44 | 1.09% | - |
| Jun 10, 2026 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | -0.27% | - |
| Jun 9, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.41 | -2.17% | 900 |
| Jun 8, 2026 | 4.71 | 4.74 | 4.70 | 4.70 | 4.51 | 4.35% | - |
| Jun 5, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.32 | 0.09% | - |
| Jun 4, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.31 | 0.72% | 1,700 |
| Jun 3, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.28 | -0.71% | - |
| Jun 2, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.31 | 1.31% | - |
| Jun 1, 2026 | 4.34 | 4.44 | 4.33 | 4.44 | 4.26 | 2.59% | 1,000 |
| May 29, 2026 | 4.30 | 4.40 | 4.30 | 4.33 | 4.15 | -5.29% | 1,200 |
| May 28, 2026 | 4.46 | 4.57 | 4.45 | 4.57 | 4.38 | 1.42% | - |
| May 27, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.32 | -1.40% | 100 |
| May 26, 2026 | 4.47 | 4.57 | 4.46 | 4.57 | 4.38 | 0.40% | - |
| May 25, 2026 | 4.63 | 4.63 | 4.55 | 4.55 | 4.37 | -1.47% | - |
| May 22, 2026 | 4.70 | 4.72 | 4.62 | 4.62 | 4.43 | -3.51% | 500 |
| May 21, 2026 | 4.76 | 4.79 | 4.76 | 4.79 | 4.59 | 1.40% | - |
| May 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.53 | 0.85% | - |
| May 19, 2026 | 4.68 | 4.69 | 4.68 | 4.68 | 4.49 | -1.76% | - |
| May 18, 2026 | 4.62 | 4.82 | 4.55 | 4.77 | 4.57 | 2.36% | 6,000 |
| May 15, 2026 | 4.72 | 4.72 | 4.66 | 4.66 | 4.47 | -2.63% | - |
| May 14, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.59 | 1.83% | - |
| May 13, 2026 | 4.92 | 4.96 | 4.70 | 4.70 | 4.50 | -4.71% | 100 |
| May 12, 2026 | 4.90 | 4.93 | 4.89 | 4.93 | 4.73 | -1.00% | 300 |