Nel ASA (FRA:D7GA)
Germany · Delayed Price · Currency is EUR 5.80
-0.30 (-4.92%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:D7GA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| Jun 16, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -7.46% | - |
| Jun 15, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jun 12, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | 300 |
| Jun 10, 2026 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | -6.71% | - |
| Jun 9, 2026 | 7.95 | 7.95 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Jun 8, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | -3.11% | - |
| Jun 5, 2026 | 8.30 | 8.40 | 8.05 | 8.05 | 8.05 | -4.73% | - |
| Jun 4, 2026 | 8.80 | 8.80 | 8.45 | 8.45 | 8.45 | -10.11% | - |
| Jun 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Jun 2, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 2.14% | - |
| Jun 1, 2026 | 9.80 | 10.20 | 9.35 | 9.35 | 9.35 | -6.50% | 100 |
| May 28, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| May 27, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| May 26, 2026 | 10.50 | 10.50 | 9.55 | 9.55 | 9.55 | -6.37% | 230 |
| May 25, 2026 | 9.60 | 11.20 | 9.60 | 10.20 | 10.20 | 9.09% | 3,311 |
| May 22, 2026 | 8.95 | 9.50 | 8.95 | 9.35 | 9.35 | 12.65% | 1,011 |
| May 21, 2026 | 7.95 | 8.30 | 7.95 | 8.30 | 8.30 | 3.75% | 241 |
| May 20, 2026 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | -4.19% | - |
| May 19, 2026 | 8.90 | 9.35 | 8.35 | 8.35 | 8.35 | -1.18% | 252 |
| May 18, 2026 | 8.60 | 9.45 | 8.45 | 8.45 | 8.45 | 1.81% | 2,085 |
| May 15, 2026 | 8.15 | 8.50 | 8.15 | 8.30 | 8.30 | -0.60% | - |
| May 14, 2026 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | -2.34% | - |
| May 13, 2026 | 8.25 | 8.55 | 8.15 | 8.55 | 8.55 | 5.56% | 110 |
| May 12, 2026 | 7.75 | 8.55 | 7.75 | 8.10 | 8.10 | 10.96% | 585 |
| May 11, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| May 8, 2026 | 7.75 | 7.75 | 7.50 | 7.65 | 7.65 | 3.38% | 250 |
| May 7, 2026 | 7.90 | 7.90 | 7.40 | 7.40 | 7.40 | -11.90% | - |
| May 6, 2026 | 9.00 | 9.10 | 8.40 | 8.40 | 8.40 | -7.18% | 80 |
| May 5, 2026 | 9.10 | 9.90 | 8.60 | 9.05 | 9.05 | 1.69% | 1,271 |
| May 4, 2026 | 8.30 | 8.90 | 8.30 | 8.90 | 8.90 | 10.56% | - |
| Apr 30, 2026 | 7.20 | 8.05 | 7.20 | 8.05 | 8.05 | 18.38% | - |
| Apr 29, 2026 | 6.35 | 6.80 | 6.35 | 6.80 | 6.80 | 9.68% | - |
| Apr 28, 2026 | 6.50 | 6.55 | 6.20 | 6.20 | 6.20 | -6.06% | - |
| Apr 27, 2026 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | 4.76% | - |
| Apr 24, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | - |
| Apr 23, 2026 | 6.00 | 6.00 | 5.80 | 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% | - |