Borgestad ASA (FRA:H460)
Germany · Delayed Price · Currency is EUR 1.455
+0.005 (0.34%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:H460 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | 0.34% | - |
| Oct 22, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | 0.35% | - |
| Oct 21, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -0.69% | - |
| Oct 20, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | 1.39% | - |
| Oct 19, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 16, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | 0.35% | - |
| Oct 15, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 14, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | 1.06% | - |
| Oct 13, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -1.05% | - |
| Oct 12, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | 1.42% | - |
| Oct 9, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -1.74% | - |
| Oct 8, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 7, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | 1.77% | - |
| Oct 6, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | 0.36% | - |
| Oct 5, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Oct 2, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | 1.06% | - |
| Oct 1, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Sep 30, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -0.35% | - |
| Sep 29, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.35% | - |
| Sep 28, 2026 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -0.69% | - |
| Sep 25, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | 0.35% | - |
| Sep 24, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | 1.06% | - |
| Sep 23, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Sep 22, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | 1.05% | - |
| Sep 21, 2026 | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Sep 18, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 17, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -0.34% | - |
| Sep 16, 2026 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | 1.05% | - |
| Sep 15, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Sep 14, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | 1.05% | - |
| Sep 11, 2026 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -1.72% | - |
| Sep 10, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | 1.39% | - |
| Sep 9, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Sep 8, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 7, 2026 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -3.02% | - |
| Sep 4, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | 1.36% | - |
| Sep 3, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 2, 2026 | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | -1.01% | - |
| Sep 1, 2026 | 1.42 | 1.49 | 1.37 | 1.49 | 1.49 | 8.79% | - |
| Aug 31, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Aug 28, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -0.37% | - |
| Aug 27, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 26, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -0.37% | - |
| Aug 25, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -0.36% | - |
| Aug 24, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Aug 21, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | 1.12% | - |
| Aug 20, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 19, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Aug 18, 2026 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | 0.75% | - |
| Aug 17, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -0.37% | - |