Nordic American Tankers Limited (FRA:B3O)
Germany · Delayed Price · Currency is EUR 5.56
-0.33 (-5.52%)
At close: Aug 26, 2026
FRA:B3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.91 | 5.91 | 5.56 | 5.56 | 5.56 | -5.52% | 8,200 |
| Aug 25, 2026 | 5.96 | 5.96 | 5.89 | 5.89 | 5.89 | -1.92% | - |
| Aug 24, 2026 | 5.96 | 6.00 | 5.87 | 6.00 | 6.00 | 1.35% | 1,700 |
| Aug 21, 2026 | 5.93 | 5.94 | 5.92 | 5.92 | 5.92 | -0.08% | - |
| Aug 20, 2026 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | 0.34% | 200 |
| Aug 19, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 1.46% | - |
| Aug 18, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | 1.84% | - |
| Aug 17, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | 0.97% | - |
| Aug 14, 2026 | 5.67 | 5.70 | 5.66 | 5.66 | 5.66 | 2.63% | - |
| Aug 13, 2026 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | 3.76% | - |
| Aug 12, 2026 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | -1.67% | - |
| Aug 11, 2026 | 5.44 | 5.44 | 5.41 | 5.41 | 5.41 | -2.17% | - |
| Aug 10, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 0.55% | - |
| Aug 7, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | 2.81% | - |
| Aug 6, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | -1.02% | - |
| Aug 5, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | -2.35% | - |
| Aug 4, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | -0.45% | - |
| Aug 3, 2026 | 5.67 | 5.67 | 5.56 | 5.56 | 5.56 | -3.14% | 100 |
| Jul 31, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | 3.43% | - |
| Jul 30, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | -1.51% | - |
| Jul 29, 2026 | 5.44 | 5.63 | 5.44 | 5.63 | 5.63 | 0.81% | 5,100 |
| Jul 28, 2026 | 5.63 | 5.63 | 5.59 | 5.59 | 5.59 | 0.81% | - |
| Jul 27, 2026 | 5.72 | 5.81 | 5.54 | 5.54 | 5.54 | -1.07% | 4,300 |
| Jul 24, 2026 | 5.60 | 5.61 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 23, 2026 | 5.50 | 5.60 | 5.49 | 5.60 | 5.60 | -0.71% | - |
| Jul 22, 2026 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 4.54% | - |
| Jul 21, 2026 | 5.37 | 5.40 | 5.37 | 5.40 | 5.40 | 5.78% | - |
| 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 |