ABG Sundal Collier Holding ASA (FRA:DAB)
Germany · Delayed Price · Currency is EUR 0.6200
+0.0010 (0.16%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:DAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 17, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.16% | - |
| Jul 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.97% | - |
| Jul 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | - |
| Jul 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | - |
| Jul 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | - |
| Jul 10, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.54% | - |
| Jul 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.16% | - |
| Jul 8, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 1.62% | - |
| Jul 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 6, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.96% | - |
| Jul 3, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 3.82% | - |
| Jul 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | - |
| Jul 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.74% | - |
| Jun 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | - |
| Jun 29, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.17% | - |
| Jun 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.80% | - |
| Jun 25, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.49% | - |
| Jun 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.60% | - |
| Jun 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | - |
| Jun 22, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 3.65% | - |
| Jun 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | - |
| Jun 18, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -9.58% | - |
| Jun 17, 2026 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 3.89% | 726 |
| Jun 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | - |
| Jun 15, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.31% | - |
| Jun 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.62% | - |
| Jun 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -6.37% | - |
| Jun 10, 2026 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 5.98% | 336 |
| Jun 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.46% | - |
| Jun 8, 2026 | 0.66 | 0.69 | 0.65 | 0.65 | 0.65 | -1.52% | 319 |
| Jun 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | - |
| Jun 4, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 2.02% | - |
| Jun 3, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.83% | - |
| Jun 2, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | -1.20% | - |
| Jun 1, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 4.90% | 2,326 |
| May 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.16% | - |
| May 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| May 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.16% | - |
| May 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | - |
| May 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | - |
| May 21, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.47% | - |
| May 20, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -6.62% | - |
| May 19, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 7.26% | 1,522 |
| May 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.12% | - |
| May 15, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | - |
| May 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.13% | - |
| May 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | - |
| May 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |