Nordic American Tankers Limited (FRA:B3O)
Germany · Delayed Price · Currency is EUR 5.38
-0.29 (-5.20%)
At close: Jun 26, 2026
FRA:B3O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 4.96 | 4.98 | 4.95 | 4.98 | 4.77 | 1.14% | - |
| May 8, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.72 | 0.49% | - |
| May 7, 2026 | 4.88 | 4.90 | 4.87 | 4.90 | 4.70 | 0.29% | - |
| May 6, 2026 | 4.96 | 5.01 | 4.89 | 4.89 | 4.68 | -2.28% | - |
| May 5, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 4.79 | -0.79% | 1,000 |
| May 4, 2026 | 4.92 | 5.04 | 4.92 | 5.04 | 4.83 | 6.96% | 1,000 |
| Apr 30, 2026 | 4.66 | 4.73 | 4.66 | 4.71 | 4.52 | -0.38% | 600 |
| Apr 29, 2026 | 4.86 | 4.86 | 4.70 | 4.73 | 4.53 | -1.95% | 5,000 |
| Apr 28, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.62 | 4.42% | - |
| Apr 27, 2026 | 4.68 | 4.76 | 4.62 | 4.62 | 4.43 | 1.81% | 1,400 |
| Apr 24, 2026 | 4.52 | 4.54 | 4.40 | 4.54 | 4.35 | -2.20% | 100 |
| Apr 23, 2026 | 4.67 | 4.78 | 4.64 | 4.64 | 4.45 | -4.92% | 8,200 |
| Apr 22, 2026 | 4.84 | 4.99 | 4.84 | 4.88 | 4.68 | -5.15% | 2,000 |
| Apr 21, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 4.93 | 0.68% | - |
| Apr 20, 2026 | 5.17 | 5.18 | 5.11 | 5.11 | 4.90 | 4.71% | - |
| Apr 17, 2026 | 4.93 | 4.94 | 4.88 | 4.88 | 4.68 | -1.01% | 15,000 |