PetroNor E&P ASA (FRA:FQ00)
Germany · Delayed Price · Currency is EUR 1.158
+0.058 (5.27%)
At close: Jun 2, 2026
FRA:FQ00 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.97 | 1.16 | 0.97 | 1.16 | 1.16 | 5.27% | 627 |
| Jun 1, 2026 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -0.90% | 2,000 |
| May 29, 2026 | 1.28 | 1.34 | 1.09 | 1.11 | 1.11 | -17.69% | 4,668 |
| May 28, 2026 | 1.54 | 1.65 | 1.54 | 1.65 | 1.35 | 5.50% | 1,700 |
| May 27, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.28 | -4.40% | 520 |
| May 26, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.34 | 1.87% | 4,500 |
| May 25, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.31 | -7.38% | 300 |
| May 22, 2026 | 1.63 | 1.73 | 1.63 | 1.73 | 1.42 | 1.88% | 100 |
| May 21, 2026 | 1.59 | 1.70 | 1.59 | 1.70 | 1.39 | 0.12% | 1,290 |
| May 20, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.39 | 0.12% | 3,615 |
| May 19, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.39 | 2.41% | 5,985 |
| May 18, 2026 | 1.60 | 1.67 | 1.60 | 1.66 | 1.36 | -0.60% | 31,080 |
| May 15, 2026 | 1.62 | 1.71 | 1.62 | 1.67 | 1.36 | 2.71% | 2,700 |
| May 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.33 | 3.70% | - |
| May 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.28 | -3.21% | - |
| May 12, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.32 | 4.12% | 4,000 |
| May 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.27 | 8.37% | - |
| May 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.17 | -1.10% | - |
| May 7, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.19 | 0.97% | 1,111 |
| May 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.17 | 7.81% | - |
| May 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.09 | 3.10% | - |
| May 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.06 | -1.82% | - |
| Apr 30, 2026 | 1.29 | 1.36 | 1.29 | 1.32 | 1.08 | 1.86% | 790,678 |
| Apr 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.06 | -1.37% | - |
| Apr 28, 2026 | 1.18 | 1.31 | 1.18 | 1.31 | 1.07 | 15.93% | 555,678 |
| Apr 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 0.92 | -0.70% | - |
| Apr 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 0.93 | -1.90% | - |
| Apr 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 0.95 | 2.29% | 200 |
| Apr 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 0.93 | -1.73% | - |
| Apr 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.94 | 5.29% | - |
| Apr 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.90 | -5.52% | - |
| Apr 17, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 0.95 | -7.79% | 150 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.03 | 10.35% | 9,000 |
| Apr 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 0.93 | -9.52% | - |
| Apr 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.03 | 3.11% | 1,000 |
| Apr 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.00 | 2.86% | 1,000 |
| Apr 10, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 0.97 | 6.45% | 20,000 |
| Apr 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 0.91 | 1.64% | - |
| Apr 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.90 | -1.26% | - |
| Apr 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91 | 1.65% | - |
| Apr 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 0.89 | -5.36% | - |
| Apr 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 0.94 | -1.53% | - |
| Mar 31, 2026 | 1.11 | 1.20 | 1.11 | 1.17 | 0.96 | 13.76% | 202,100 |
| Mar 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.84 | 0.39% | - |
| Mar 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.84 | -6.38% | - |
| Mar 26, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 0.90 | 4.57% | 600 |
| Mar 25, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 0.86 | 3.96% | 400 |
| Mar 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.83 | -1.37% | - |
| Mar 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.84 | -3.03% | - |
| Mar 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 0.86 | 4.55% | - |