BlueNord ASA (FRA:CJ1)
Germany · Delayed Price · Currency is EUR 37.45
+0.90 (2.46%)
At close: Dec 1, 2025
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 37.10 | 37.45 | 37.10 | 37.45 | 37.45 | 2.46% | - |
| Nov 28, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 1.25% | - |
| Nov 27, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 1.26% | - |
| Nov 26, 2025 | 35.85 | 35.85 | 35.65 | 35.65 | 35.65 | -2.33% | 140 |
| Nov 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -2.93% | - |
| Nov 24, 2025 | 38.25 | 38.25 | 37.60 | 37.60 | 37.60 | -0.13% | 140 |
| Nov 21, 2025 | 39.50 | 39.50 | 37.10 | 37.65 | 37.65 | -11.62% | 875 |
| Nov 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 39.65 | 0.35% | - |
| Nov 19, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 39.51 | -3.85% | - |
| Nov 18, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 41.09 | 5.37% | 80 |
| Nov 17, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 38.99 | -0.71% | - |
| Nov 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 39.27 | -1.86% | - |
| Nov 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 40.02 | -0.23% | - |
| Nov 12, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 40.11 | 5.90% | - |
| Nov 11, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 37.88 | -1.09% | - |
| Nov 10, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 38.30 | 3.00% | - |
| Nov 7, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 37.18 | -0.75% | - |
| Nov 6, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 37.46 | 0.50% | - |
| Nov 5, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 37.27 | 0.75% | - |
| Nov 4, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 36.99 | 1.40% | - |
| Nov 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 36.48 | 1.03% | - |
| Oct 31, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 36.11 | 5.43% | 100 |
| Oct 30, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 34.25 | 0.27% | - |
| Oct 29, 2025 | 37.50 | 37.50 | 36.60 | 36.70 | 34.16 | -0.41% | 500 |
| Oct 28, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 34.29 | -0.54% | - |
| Oct 27, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 34.48 | -0.27% | - |
| Oct 24, 2025 | 37.35 | 37.35 | 37.15 | 37.15 | 34.57 | -1.20% | 2 |
| Oct 23, 2025 | 35.70 | 37.60 | 35.70 | 37.60 | 34.99 | 5.47% | 160 |
| Oct 22, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 33.18 | 0.71% | - |
| Oct 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 32.95 | 0.43% | - |
| Oct 20, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 32.81 | -0.28% | - |
| Oct 17, 2025 | 36.05 | 36.05 | 35.35 | 35.35 | 32.90 | -1.53% | 50 |
| Oct 16, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 33.41 | 0.14% | - |
| Oct 15, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 33.36 | 2.58% | - |
| Oct 14, 2025 | 36.15 | 36.15 | 34.95 | 34.95 | 32.53 | -3.19% | 60 |
| Oct 13, 2025 | 36.40 | 36.40 | 36.10 | 36.10 | 33.60 | -4.50% | 100 |
| Oct 10, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 35.18 | 1.61% | - |
| Oct 9, 2025 | 39.05 | 39.05 | 37.20 | 37.20 | 34.62 | -5.34% | 250 |
| Oct 8, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 36.57 | -1.63% | - |
| Oct 7, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 37.18 | -0.87% | - |
| Oct 6, 2025 | 39.60 | 40.30 | 39.60 | 40.30 | 37.51 | 2.54% | 300 |
| Oct 3, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 36.57 | -0.76% | - |
| Oct 2, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 36.85 | 1.15% | - |
| Oct 1, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 36.44 | -0.89% | - |
| Sep 30, 2025 | 39.55 | 39.55 | 39.50 | 39.50 | 36.76 | -2.59% | 60 |
| Sep 29, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 37.74 | 2.92% | - |
| Sep 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 36.67 | -1.01% | 4 |
| Sep 25, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 37.04 | 0.13% | - |
| Sep 24, 2025 | 38.75 | 39.75 | 38.75 | 39.75 | 36.99 | 2.45% | - |
| Sep 23, 2025 | 38.25 | 38.80 | 38.25 | 38.80 | 36.11 | 0.13% | - |