BlueNord ASA (FRA:CJ1)
Germany · Delayed Price · Currency is EUR 53.90
-0.90 (-1.64%)
At close: Sep 18, 2026
FRA:CJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.64% | - |
| Sep 17, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -2.84% | - |
| Sep 16, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 1.62% | - |
| Sep 15, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.72% | - |
| Sep 14, 2026 | 55.20 | 55.90 | 55.20 | 55.90 | 55.90 | 3.33% | 47 |
| Sep 11, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -1.46% | - |
| Sep 10, 2026 | 54.40 | 54.90 | 54.40 | 54.90 | 54.90 | 3.20% | - |
| Sep 9, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.37% | - |
| Sep 8, 2026 | 52.60 | 53.40 | 52.60 | 53.40 | 53.40 | 2.30% | 519 |
| Sep 7, 2026 | 52.30 | 52.50 | 52.20 | 52.20 | 52.20 | 0.97% | 590 |
| Sep 4, 2026 | 51.80 | 51.80 | 51.70 | 51.70 | 51.70 | 0.78% | 100 |
| Sep 3, 2026 | 52.20 | 52.20 | 51.30 | 51.30 | 51.30 | -0.39% | 45 |
| Sep 2, 2026 | 51.70 | 51.70 | 51.50 | 51.50 | 51.50 | 0.19% | - |
| Sep 1, 2026 | 51.10 | 51.40 | 51.10 | 51.40 | 51.40 | 1.18% | - |
| Aug 31, 2026 | 50.50 | 50.80 | 50.50 | 50.80 | 50.80 | 0.99% | 30 |
| Aug 28, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.31% | - |
| Aug 27, 2026 | 49.40 | 50.10 | 49.15 | 49.65 | 49.65 | 2.06% | 753 |
| Aug 26, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -3.28% | - |
| Aug 25, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.59% | - |
| Aug 24, 2026 | 50.90 | 50.90 | 50.60 | 50.60 | 50.60 | -1.17% | 248 |
| Aug 21, 2026 | 51.10 | 51.30 | 51.10 | 51.20 | 51.20 | -0.19% | 51 |
| Aug 20, 2026 | 50.30 | 51.30 | 50.30 | 51.30 | 51.30 | 0.59% | - |
| Aug 19, 2026 | 48.65 | 51.00 | 48.65 | 51.00 | 51.00 | 4.08% | 200 |
| Aug 18, 2026 | 48.65 | 49.00 | 48.65 | 49.00 | 49.00 | 1.66% | - |
| Aug 17, 2026 | 48.30 | 48.30 | 48.20 | 48.20 | 48.20 | 0.21% | - |
| Aug 14, 2026 | 47.25 | 48.10 | 47.25 | 48.10 | 48.10 | 2.23% | 500 |
| Aug 13, 2026 | 48.35 | 48.35 | 47.05 | 47.05 | 47.05 | -2.59% | - |
| Aug 12, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.42% | - |
| Aug 11, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 4.00% | - |
| Aug 10, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.11% | - |
| Aug 7, 2026 | 46.45 | 46.45 | 46.30 | 46.30 | 46.30 | 0.65% | 20 |
| Aug 6, 2026 | 46.25 | 46.30 | 46.00 | 46.00 | 46.00 | -1.18% | 90 |
| Aug 5, 2026 | 46.50 | 46.70 | 46.50 | 46.55 | 46.55 | -2.00% | 4 |
| Aug 4, 2026 | 47.05 | 47.50 | 47.05 | 47.50 | 47.50 | 3.04% | 100 |
| Aug 3, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -2.02% | 10 |
| Jul 31, 2026 | 46.15 | 47.05 | 46.15 | 47.05 | 47.05 | 1.84% | 65 |
| Jul 30, 2026 | 47.35 | 47.35 | 46.20 | 46.20 | 46.20 | -3.35% | 400 |
| Jul 29, 2026 | 46.25 | 47.80 | 46.25 | 47.80 | 47.80 | 4.82% | 1 |
| Jul 28, 2026 | 46.40 | 46.40 | 45.60 | 45.60 | 45.60 | -1.62% | 400 |
| Jul 27, 2026 | 46.20 | 46.60 | 46.20 | 46.35 | 46.35 | -3.84% | 978 |
| Jul 24, 2026 | 48.25 | 48.25 | 48.20 | 48.20 | 48.20 | -0.82% | 104 |
| Jul 23, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | 3.29% | 50 |
| Jul 22, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 1.62% | 1,000 |
| Jul 21, 2026 | 44.90 | 46.30 | 44.90 | 46.30 | 46.30 | 6.56% | 200 |
| Jul 20, 2026 | 45.05 | 45.05 | 43.45 | 43.45 | 43.45 | 2.36% | 154 |
| Jul 17, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.93% | - |
| Jul 16, 2026 | 48.50 | 48.50 | 47.80 | 48.10 | 42.06 | -3.80% | 90 |
| Jul 15, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 43.72 | 2.46% | 40 |
| Jul 14, 2026 | 48.85 | 48.85 | 48.60 | 48.80 | 42.67 | 1.35% | 830 |
| Jul 13, 2026 | 48.95 | 48.95 | 46.75 | 48.15 | 42.10 | 3.44% | 895 |