ABG Sundal Collier Holding ASA (FRA:DAB)
Germany · Delayed Price · Currency is EUR 0.6580
0.00 (0.00%)
Last updated: Dec 2, 2025, 8:01 AM CET
FRA:DAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.20% | - |
| Nov 28, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.06% | - |
| Nov 27, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.07% | - |
| Nov 26, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Nov 25, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.06% | - |
| Nov 24, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.59% | - |
| Nov 21, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 4.46% | - |
| Nov 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.98% | - |
| Nov 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.49% | - |
| Nov 18, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.94% | - |
| Nov 17, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 2.31% | - |
| Nov 14, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 2.02% | - |
| Nov 13, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.17% | - |
| Nov 12, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.68% | - |
| Nov 11, 2025 | 0.59 | 0.63 | 0.59 | 0.59 | 0.59 | 0.34% | 1,636 |
| Nov 10, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.03% | - |
| Nov 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | - |
| Nov 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.17% | - |
| Nov 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.04% | - |
| Oct 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.69% | - |
| Oct 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.34% | - |
| Oct 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.35% | - |
| Oct 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Oct 27, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.17% | - |
| Oct 24, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.34% | - |
| Oct 23, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 2.81% | - |
| Oct 22, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.04% | - |
| Oct 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | - |
| Oct 20, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.52% | - |
| Oct 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | - |
| Oct 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.17% | - |
| Oct 15, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.96% | - |
| Oct 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Oct 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | - |
| Oct 10, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Oct 9, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.04% | - |
| Oct 8, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.58% | - |
| Oct 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | - |
| Oct 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.53% | - |
| Oct 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.71% | - |
| Oct 2, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.74% | - |
| Oct 1, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.95% | - |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.53% | - |
| Sep 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.70% | - |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | - |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.04% | - |
| Sep 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | - |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | - |