BlueNord ASA (FRA:CJ1)
Germany · Delayed Price · Currency is EUR 48.65
-1.65 (-3.28%)
At close: Aug 26, 2026
FRA:CJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Jul 10, 2026 | 48.75 | 48.75 | 46.55 | 46.55 | 40.70 | 1.64% | 303 |
| Jul 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 40.05 | 1.55% | - |
| Jul 8, 2026 | 44.60 | 45.30 | 44.45 | 45.10 | 39.43 | 2.38% | 309 |
| Jul 7, 2026 | 43.85 | 44.05 | 43.20 | 44.05 | 38.52 | 1.38% | 301 |
| Jul 6, 2026 | 43.80 | 43.80 | 43.45 | 43.45 | 37.99 | -1.70% | 3 |
| Jul 3, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 38.65 | 1.73% | 10 |
| Jul 2, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 37.99 | 0.12% | - |
| Jul 1, 2026 | 43.80 | 43.80 | 43.35 | 43.40 | 37.95 | -1.92% | 746 |
| Jun 30, 2026 | 44.15 | 44.25 | 44.15 | 44.25 | 38.69 | -0.45% | 1 |
| Jun 29, 2026 | 46.05 | 46.05 | 44.45 | 44.45 | 38.87 | -1.33% | 125 |
| Jun 26, 2026 | 45.80 | 45.80 | 45.05 | 45.05 | 39.39 | -1.42% | 1 |
| Jun 25, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 39.96 | -2.87% | - |
| Jun 24, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 41.14 | 0.11% | - |
| Jun 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 41.10 | -0.84% | - |
| Jun 22, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 41.45 | 1.28% | - |
| Jun 19, 2026 | 46.75 | 46.80 | 46.75 | 46.80 | 40.92 | -0.11% | 100 |
| Jun 18, 2026 | 47.95 | 47.95 | 46.85 | 46.85 | 40.96 | -3.10% | 103 |