Borgestad ASA (FRA:H460)
Germany · Delayed Price · Currency is EUR 1.500
+0.165 (12.36%)
At close: Jun 19, 2026
FRA:H460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 12.36% | - |
| Jun 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.32% | - |
| Jun 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.68% | - |
| Jun 8, 2026 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jun 5, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 4, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jun 3, 2026 | 1.44 | 1.44 | 1.34 | 1.38 | 1.38 | - | - |
| Jun 2, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jun 1, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 4.18% | - |
| May 29, 2026 | 1.36 | 1.36 | 1.29 | 1.32 | 1.32 | 2.33% | - |
| May 28, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| May 27, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| May 26, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.47% | - |
| May 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 9.16% | - |
| May 22, 2026 | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | -4.20% | - |
| May 21, 2026 | 1.41 | 1.41 | 1.30 | 1.31 | 1.31 | -2.96% | - |
| May 20, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| May 19, 2026 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | - | - |
| May 18, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | 0.37% | - |
| May 15, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.91% | - |
| May 14, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 2.93% | - |
| May 13, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | - | - |
| May 12, 2026 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | 1.49% | - |
| May 11, 2026 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -0.37% | - |
| May 8, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | 1.89% | - |
| May 7, 2026 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -1.49% | - |
| May 6, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| May 5, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| May 4, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | 1.11% | - |
| Apr 30, 2026 | 1.43 | 1.43 | 1.34 | 1.36 | 1.36 | 0.74% | - |
| Apr 29, 2026 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | 1.51% | - |
| Apr 28, 2026 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | 2.32% | - |
| Apr 27, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -1.89% | - |
| Apr 24, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Apr 23, 2026 | 1.44 | 1.44 | 1.33 | 1.33 | 1.33 | -3.28% | - |
| Apr 22, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Apr 21, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | 0.37% | - |
| Apr 20, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | 1.12% | - |
| Apr 17, 2026 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -1.11% | - |
| Apr 16, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | 1.88% | - |
| Apr 15, 2026 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Apr 14, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 13, 2026 | 1.47 | 1.47 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Apr 10, 2026 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 9, 2026 | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | - |
| Apr 8, 2026 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | 1.90% | - |
| Apr 7, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.36% | - |
| Apr 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 7.42% | - |
| Apr 1, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Mar 31, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 2.41% | - |