Borgestad ASA (FRA:H460)
Germany · Delayed Price · Currency is EUR 1.355
-0.005 (-0.37%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:H460 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 1.13% | - |
| Aug 13, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 12, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Aug 11, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Aug 10, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 7, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Aug 6, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -0.37% | - |
| Aug 5, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 4, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | 1.14% | - |
| Aug 3, 2026 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | - | - |
| Jul 31, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | 0.76% | - |
| Jul 30, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 29, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | 1.16% | - |
| Jul 28, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -0.38% | - |
| Jul 27, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -0.38% | - |
| Jul 24, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -0.38% | - |
| Jul 23, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | 0.38% | - |
| Jul 22, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | 0.77% | - |
| Jul 21, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -1.89% | - |
| Jul 20, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | 0.38% | - |
| Jul 17, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | - | - |
| Jul 16, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -0.75% | - |
| Jul 15, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -1.85% | - |
| Jul 14, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | 1.50% | - |
| Jul 13, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | 0.38% | - |
| Jul 10, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | 0.38% | - |
| Jul 9, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Jul 8, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -1.12% | - |
| Jul 7, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 6, 2026 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 3, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jul 2, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 2.66% | - |
| Jul 1, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -12.33% | - |
| 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% | - |