ABG Sundal Collier Holding ASA (FRA:DAB)
Germany · Delayed Price · Currency is EUR 0.6570
-0.0060 (-0.90%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:DAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.90% | 250 |
| Oct 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.22% | - |
| Oct 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.61% | - |
| Oct 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | - |
| Oct 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.15% | - |
| Oct 16, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.85% | - |
| Oct 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.46% | - |
| Oct 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.31% | - |
| Oct 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | - |
| Oct 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.82% | - |
| Oct 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | - |
| Oct 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | - |
| Oct 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 5, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.08% | - |
| Oct 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.93% | - |
| Oct 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.92% | - |
| Sep 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.66% | - |
| Sep 29, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 28, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.85% | - |
| Sep 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | - |
| Sep 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 22, 2026 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.31% | 250 |
| Sep 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Sep 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Sep 17, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.15% | - |
| Sep 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | - |
| Sep 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.24% | - |
| Sep 14, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.16% | - |
| Sep 11, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.62% | - |
| Sep 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.47% | - |
| Sep 9, 2026 | 0.65 | 0.69 | 0.65 | 0.65 | 0.65 | -0.62% | 449 |
| Sep 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Sep 7, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.40% | - |
| Sep 4, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.83% | - |
| Sep 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | - |
| Sep 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.31% | - |
| Sep 1, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 31, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.36% | - |
| Aug 28, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | - |
| Aug 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.45% | - |
| Aug 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | - |
| Aug 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.23% | - |
| Aug 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | - |
| Aug 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | - |
| Aug 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 17, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.15% | - |