Nordic American Tankers Limited (FRA:B3O)
Germany · Delayed Price · Currency is EUR 4.478
-0.022 (-0.49%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:B3O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | - | 1.31% | - |
| Jun 1, 2026 | 4.34 | 4.44 | 4.33 | 4.44 | 4.44 | 2.59% | 1,000 |
| May 29, 2026 | 4.30 | 4.40 | 4.30 | 4.33 | 4.33 | -5.29% | 1,200 |
| May 28, 2026 | 4.46 | 4.57 | 4.45 | 4.57 | 4.57 | 1.42% | - |
| May 27, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.51 | -1.40% | 100 |
| May 26, 2026 | 4.47 | 4.57 | 4.46 | 4.57 | 4.57 | 0.40% | - |
| May 25, 2026 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | -1.47% | - |
| May 22, 2026 | 4.70 | 4.72 | 4.62 | 4.62 | 4.62 | -3.51% | 500 |
| May 21, 2026 | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | 1.40% | - |
| May 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| May 19, 2026 | 4.68 | 4.69 | 4.68 | 4.68 | 4.68 | -1.76% | - |
| May 18, 2026 | 4.62 | 4.82 | 4.55 | 4.77 | 4.77 | 2.36% | 6,000 |
| May 15, 2026 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | -2.63% | - |
| May 14, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | 1.83% | - |
| May 13, 2026 | 4.92 | 4.96 | 4.70 | 4.70 | 4.70 | -4.71% | 100 |
| May 12, 2026 | 4.90 | 4.93 | 4.89 | 4.93 | 4.93 | -1.00% | 300 |
| May 11, 2026 | 4.96 | 4.98 | 4.95 | 4.98 | 4.98 | 1.14% | - |
| May 8, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | 0.49% | - |
| May 7, 2026 | 4.88 | 4.90 | 4.87 | 4.90 | 4.90 | 0.29% | - |
| May 6, 2026 | 4.96 | 5.01 | 4.89 | 4.89 | 4.89 | -2.28% | - |
| May 5, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | -0.79% | 1,000 |
| May 4, 2026 | 4.92 | 5.04 | 4.92 | 5.04 | 5.04 | 6.96% | 1,000 |
| Apr 30, 2026 | 4.66 | 4.73 | 4.66 | 4.71 | 4.71 | -0.38% | 600 |
| Apr 29, 2026 | 4.86 | 4.86 | 4.70 | 4.73 | 4.73 | -1.95% | 5,000 |
| Apr 28, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 4.42% | - |
| Apr 27, 2026 | 4.68 | 4.76 | 4.62 | 4.62 | 4.62 | 1.81% | 1,400 |
| Apr 24, 2026 | 4.52 | 4.54 | 4.40 | 4.54 | 4.54 | -2.20% | 100 |
| Apr 23, 2026 | 4.67 | 4.78 | 4.64 | 4.64 | 4.64 | -4.92% | 8,200 |
| Apr 22, 2026 | 4.84 | 4.99 | 4.84 | 4.88 | 4.88 | -5.15% | 2,000 |
| Apr 21, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 0.68% | - |
| Apr 20, 2026 | 5.17 | 5.18 | 5.11 | 5.11 | 5.11 | 4.71% | - |
| Apr 17, 2026 | 4.93 | 4.94 | 4.88 | 4.88 | 4.88 | -1.01% | 15,000 |
| Apr 16, 2026 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | 1.61% | - |
| Apr 15, 2026 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | -0.86% | - |
| Apr 14, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | 0.16% | - |
| Apr 13, 2026 | 4.98 | 4.98 | 4.89 | 4.89 | 4.89 | 0.53% | - |
| Apr 10, 2026 | 5.05 | 5.05 | 4.80 | 4.86 | 4.86 | -4.33% | 4,600 |
| Apr 9, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 6.23% | - |
| Apr 8, 2026 | 4.82 | 4.96 | 4.77 | 4.78 | 4.78 | -9.26% | 3,400 |
| Apr 7, 2026 | 5.40 | 5.40 | 5.27 | 5.27 | 5.27 | -0.79% | 400 |
| Apr 2, 2026 | 5.01 | 5.31 | 4.95 | 5.31 | 5.31 | 6.80% | 300 |
| Apr 1, 2026 | 5.06 | 5.06 | 4.97 | 4.97 | 4.97 | 0.83% | 100 |
| Mar 31, 2026 | 5.01 | 5.01 | 4.93 | 4.93 | 4.93 | 0.84% | - |
| Mar 30, 2026 | 4.91 | 4.92 | 4.89 | 4.89 | 4.89 | 0.60% | - |
| 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 |