Nel ASA (FRA:D7GA)
Germany · Delayed Price · Currency is EUR 6.30
+0.50 (8.62%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:D7GA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | - | 0.87% | - |
| Apr 22, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -11.54% | - |
| Apr 21, 2026 | 6.65 | 6.75 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Apr 20, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 4.03% | - |
| Apr 17, 2026 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | 11.71% | - |
| Apr 16, 2026 | 6.10 | 6.10 | 5.55 | 5.55 | 5.55 | -5.93% | - |
| Apr 15, 2026 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 7.27% | - |
| Apr 14, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | 2.80% | 30 |
| Apr 13, 2026 | 6.00 | 6.00 | 5.35 | 5.35 | 5.35 | -0.93% | 133 |
| Apr 10, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Apr 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Apr 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Apr 7, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Apr 1, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | - |
| Mar 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Mar 30, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | 11 |
| 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% | - |