Nordic American Tankers Limited (FRA:B3O)
Germany · Delayed Price · Currency is EUR 6.91
-0.05 (-0.79%)
Last updated: Sep 17, 2026, 3:25 PM CET
FRA:B3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.67 | 5.70 | 5.66 | 5.66 | 5.45 | 2.63% | - |
| Aug 13, 2026 | 5.55 | 5.55 | 5.52 | 5.52 | 5.31 | 3.76% | - |
| Aug 12, 2026 | 5.31 | 5.32 | 5.31 | 5.32 | 5.12 | -1.67% | - |
| Aug 11, 2026 | 5.44 | 5.44 | 5.41 | 5.41 | 5.20 | -2.17% | - |
| Aug 10, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.32 | 0.55% | - |
| Aug 7, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | 5.29 | 2.81% | - |
| Aug 6, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.14 | -1.02% | - |
| Aug 5, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.20 | -2.35% | - |
| Aug 4, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.32 | -0.45% | - |
| Aug 3, 2026 | 5.67 | 5.67 | 5.56 | 5.56 | 5.35 | -3.14% | 100 |
| Jul 31, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | 5.52 | 3.43% | - |
| Jul 30, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.34 | -1.51% | - |
| Jul 29, 2026 | 5.44 | 5.63 | 5.44 | 5.63 | 5.42 | 0.81% | 5,100 |
| Jul 28, 2026 | 5.63 | 5.63 | 5.59 | 5.59 | 5.38 | 0.81% | - |
| Jul 27, 2026 | 5.72 | 5.81 | 5.54 | 5.54 | 5.33 | -1.07% | 4,300 |
| Jul 24, 2026 | 5.60 | 5.61 | 5.60 | 5.60 | 5.39 | - | - |
| Jul 23, 2026 | 5.50 | 5.60 | 5.49 | 5.60 | 5.39 | -0.71% | - |
| Jul 22, 2026 | 5.60 | 5.64 | 5.60 | 5.64 | 5.43 | 4.54% | - |
| Jul 21, 2026 | 5.37 | 5.40 | 5.37 | 5.40 | 5.19 | 5.78% | - |
| Jul 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | -4.67% | 100 |
| Jul 17, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.15 | - | - |
| Jul 16, 2026 | 5.42 | 5.42 | 5.35 | 5.35 | 5.15 | -1.38% | - |
| Jul 15, 2026 | 5.46 | 5.50 | 5.43 | 5.43 | 5.22 | 3.33% | - |
| Jul 14, 2026 | 5.32 | 5.32 | 5.25 | 5.25 | 5.05 | -1.22% | - |
| Jul 13, 2026 | 5.32 | 5.38 | 5.32 | 5.32 | 5.12 | -1.21% | - |