ABG Sundal Collier Holding ASA (FRA:DAB)
Germany · Delayed Price · Currency is EUR 0.6600
+0.0010 (0.15%)
At close: Aug 26, 2026
FRA:DAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.46% | - |
| Aug 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.77% | - |
| Aug 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.47% | - |
| Aug 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.16% | - |
| Aug 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | - |
| Aug 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.16% | - |
| Aug 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | - |
| Aug 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 4, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 1.90% | - |
| Aug 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | - |
| Jul 31, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.48% | - |
| Jul 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Jul 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.13% | - |
| Jul 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.48% | - |
| Jul 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | - |
| Jul 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | - |
| Jul 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.48% | - |
| Jul 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | - |
| Jul 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | - |
| Jul 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | - |
| 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 |