Nel ASA (FRA:D7GA)
Germany · Delayed Price · Currency is EUR 5.50
-0.05 (-0.90%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:D7GA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | - | -0.90% | - |
| Aug 25, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | - |
| Aug 24, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Aug 21, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | - |
| Aug 20, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Aug 19, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | - |
| Aug 18, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 17, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 14, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Aug 13, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -0.85% | - |
| Aug 12, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | 11.43% | - |
| Aug 11, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -6.25% | 200 |
| Aug 10, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 1 |
| Aug 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Aug 6, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 5, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 300 |
| Aug 4, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 2.73% | - |
| Aug 3, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Jul 31, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 2.73% | - |
| Jul 30, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 29, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | - |
| Jul 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Jul 27, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jul 24, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jul 23, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jul 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jul 21, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | - |
| Jul 20, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 3.67% | - |
| Jul 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Jul 16, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 100 |
| Jul 15, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | - |
| Jul 14, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | -0.87% | 1 |
| Jul 13, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| Jul 10, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Jul 9, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 8, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -1.69% | - |
| Jul 7, 2026 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jul 6, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -6.98% | - |
| Jul 3, 2026 | 5.95 | 6.45 | 5.90 | 6.45 | 6.45 | 8.40% | - |
| Jul 2, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | - |
| Jul 1, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Jun 30, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 29, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Jun 26, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -4.92% | - |
| Jun 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 24, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jun 23, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jun 22, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Jun 19, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 4.84% | - |
| Jun 18, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | - |