PetroNor E&P ASA (FRA:FQ00)
Germany · Delayed Price · Currency is EUR 0.9260
+0.0270 (3.00%)
At close: Nov 28, 2025
PetroNor E&P ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.83 | 0.93 | 0.83 | 0.93 | 0.93 | 3.00% | 1,375 |
| Nov 27, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | -0.11% | 1,111 |
| Nov 26, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 8.30% | 5,100 |
| Nov 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.89% | - |
| Nov 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.89% | - |
| Nov 21, 2025 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | 5.88% | 1,325 |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.43% | - |
| Nov 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.96% | - |
| Nov 14, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Nov 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.22% | - |
| Nov 12, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 6.05% | 8,000 |
| Nov 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -9.02% | - |
| Nov 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 6.19% | 1,000 |
| Nov 7, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 0.47% | 1,000 |
| Nov 6, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 1.19% | 500 |
| Nov 5, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.81% | 5,000 |
| Nov 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.31% | - |
| Nov 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.68% | - |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 15,000 |
| Oct 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.11% | - |
| Oct 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.69% | 15,000 |
| Oct 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 27, 2025 | 0.86 | 0.91 | 0.84 | 0.84 | 0.84 | -7.49% | 2,150 |
| Oct 24, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 0.89% | 18 |
| Oct 23, 2025 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 11.39% | 21,200 |
| Oct 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.37% | - |
| Oct 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.54% | - |
| Oct 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.48% | - |
| Oct 17, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 3.36% | 500 |
| Oct 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.95% | - |
| Oct 15, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 2.96% | 5,000 |
| Oct 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.33% | - |
| Oct 13, 2025 | 0.84 | 0.90 | 0.84 | 0.84 | 0.84 | -8.00% | 38,100 |
| Oct 10, 2025 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 7.41% | 600 |
| Oct 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Oct 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -8.30% | - |
| Oct 7, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | -2.24% | 2,500 |
| Oct 6, 2025 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 2.29% | 4,000 |
| Oct 3, 2025 | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | 6.88% | 30,000 |
| Oct 2, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 0.82% | - |
| Oct 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Sep 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.98% | - |
| Sep 29, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 5.24% | 12,730 |
| Sep 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.15% | - |
| Sep 22, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 0.79% | 600 |