BlueNord ASA (FRA:CJ1)
Germany · Delayed Price · Currency is EUR 59.50
+0.40 (0.68%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:CJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.68% | 95 |
| Oct 22, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 1.72% | - |
| Oct 21, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.17% | - |
| Oct 20, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.22% | - |
| Oct 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.41% | - |
| Oct 16, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.71% | - |
| Oct 15, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - | - |
| Oct 14, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 1.81% | - |
| Oct 13, 2026 | 54.70 | 55.30 | 54.70 | 55.30 | 55.30 | 1.84% | 95 |
| Oct 12, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.56% | 104 |
| Oct 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.50% | - |
| Oct 7, 2026 | 53.10 | 53.60 | 52.80 | 53.20 | 53.20 | 1.14% | 640 |
| Oct 6, 2026 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | -0.57% | 70 |
| Oct 5, 2026 | 52.40 | 53.00 | 52.40 | 52.90 | 52.90 | 0.38% | 105 |
| Oct 2, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.96% | - |
| Oct 1, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.38% | - |
| Sep 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.33% | - |
| Sep 29, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.38% | - |
| Sep 28, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.19% | - |
| Sep 25, 2026 | 54.10 | 54.10 | 52.80 | 52.80 | 52.80 | -3.47% | 50 |
| Sep 24, 2026 | 53.70 | 54.80 | 53.70 | 54.70 | 54.70 | 3.60% | 243 |
| Sep 23, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -1.86% | - |
| Sep 22, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -2.00% | - |
| Sep 21, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.86% | - |
| 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% | - |