Nel ASA (FRA:D7GA)
Germany · Delayed Price · Currency is EUR 5.35
-0.05 (-0.93%)
At close: Mar 26, 2026
FRA:D7GA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Mar 25, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Mar 23, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -10.08% | - |
| Mar 20, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Mar 19, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Mar 18, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Mar 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Mar 16, 2026 | 5.35 | 5.75 | 5.35 | 5.75 | 5.75 | 7.48% | 400 |
| Mar 13, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - | - |
| Mar 12, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Mar 11, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | - | - |
| Mar 10, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 4.85% | - |
| Mar 9, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -9.65% | - |
| Mar 6, 2026 | 5.40 | 5.85 | 5.40 | 5.70 | 5.70 | 3.64% | 1,810 |
| Mar 5, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 5.77% | - |
| Mar 4, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | -1.89% | - |
| Mar 3, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 6.43% | 9 |
| Mar 2, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -2.35% | - |
| Feb 27, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Feb 26, 2026 | 4.98 | 5.30 | 4.98 | 5.30 | 5.30 | -3.64% | - |
| Feb 25, 2026 | 5.10 | 5.75 | 5.10 | 5.50 | 5.50 | 7.84% | 1,500 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Feb 23, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Feb 20, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Feb 19, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Feb 18, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 2.91% | - |
| Feb 17, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Feb 16, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Feb 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Feb 12, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Feb 11, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Feb 10, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 3.77% | - |
| Feb 9, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Feb 6, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Feb 5, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Feb 4, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Feb 3, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | - |
| Feb 2, 2026 | 5.40 | 6.00 | 5.30 | 5.35 | 5.35 | -1.83% | 10 |
| Jan 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | 26 |
| Jan 29, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | - |
| Jan 28, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | - |
| Jan 27, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jan 26, 2026 | 5.65 | 6.30 | 5.60 | 5.60 | 5.60 | 0.90% | 1 |
| Jan 23, 2026 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | - |
| Jan 22, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jan 21, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | - |
| Jan 20, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | 65 |
| Jan 19, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Jan 16, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | - |