ABG Sundal Collier Holding ASA (FRA:DAB)
Germany · Delayed Price · Currency is EUR 0.5650
-0.0010 (-0.18%)
At close: Sep 9, 2025
FRA:DAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -0.35% | 163 |
| Sep 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 163 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 0.18% | 163 |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.35% | 163 |
| Sep 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.53% | 163 |
| Sep 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 163 |
| Sep 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 0.71% | 163 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 0.18% | 163 |
| Aug 28, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | - | 0.18% | 163 |
| Aug 27, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -0.18% | 163 |
| Aug 26, 2025 | 0.57 | 0.61 | 0.57 | 0.57 | - | -0.35% | 163 |
| Aug 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.18% | - |
| Aug 22, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | - | 1.25% | 1,719 |
| Aug 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 0.90% | 1,719 |
| Aug 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 1,719 |
| Aug 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -1.42% | 1,719 |
| Aug 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 0.36% | 1,719 |
| Aug 15, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -0.71% | 1,719 |
| Aug 14, 2025 | 0.56 | 0.61 | 0.56 | 0.57 | - | 0.89% | 1,719 |
| Aug 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -0.18% | 199 |
| Aug 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1.08% | 199 |
| Aug 11, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | 0.91% | 199 |
| Aug 8, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -1.25% | 199 |
| Aug 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -0.89% | 199 |
| Aug 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1.26% | 199 |
| Aug 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 199 |
| Aug 4, 2025 | 0.56 | 0.61 | 0.56 | 0.56 | - | -2.46% | 199 |
| Aug 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 4,150 |
| Jul 31, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 0.88% | - |
| Jul 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 4,150 |
| Jul 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.53% | 4,150 |
| Jul 28, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | - | 2.16% | 4,150 |
| Jul 25, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | - | -0.18% | 4,150 |
| Jul 24, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | 0.54% | - |
| Jul 23, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | - | -1.07% | 4,150 |
| Jul 22, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | - | - | 4,150 |
| Jul 21, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -0.88% | 4,150 |
| Jul 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 0.18% | 4,150 |
| Jul 17, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -0.35% | 4,150 |
| Jul 16, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | - | 0.71% | 4,150 |
| Jul 15, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -1.92% | 4,150 |
| Jul 14, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | - | 2.69% | 4,150 |
| Jul 11, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -1.41% | 4,150 |
| Jul 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -1.74% | 4,150 |
| Jul 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Jul 8, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | - | 0.52% | 4,150 |
| Jul 7, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | - | 2.32% | 4,150 |
| Jul 4, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -1.06% | 4,150 |
| Jul 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.53% | 4,150 |
| Jul 2, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | - | 1.43% | - |