Borgestad ASA (FRA:H460)
Germany · Delayed Price · Currency is EUR 1.320
-0.005 (-0.38%)
At close: Apr 24, 2026
FRA:H460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 30, 2026 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -2.73% | - |
| Mar 27, 2026 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Mar 26, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Mar 25, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | - | - |
| Mar 24, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 23, 2026 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -4.83% | - |
| Mar 20, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Mar 19, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -1.84% | - |
| Mar 18, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -0.37% | - |
| Mar 17, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | 1.49% | - |
| Mar 16, 2026 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -0.74% | - |
| Mar 13, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -0.37% | - |
| Mar 12, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -0.37% | - |
| Mar 11, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -1.09% | - |
| Mar 10, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 9, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Mar 6, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 5, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Mar 4, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 3, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -0.36% | - |
| Mar 2, 2026 | 1.51 | 1.51 | 1.37 | 1.39 | 1.39 | -3.48% | - |
| Feb 27, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.39 | 0.35% | - |
| Feb 26, 2026 | 1.49 | 1.49 | 1.41 | 1.43 | 1.39 | 2.14% | - |
| Feb 25, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.36 | -2.44% | - |
| Feb 24, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.39 | -0.35% | - |
| Feb 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | - | - |
| Feb 20, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.40 | -0.35% | - |
| Feb 19, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.40 | 2.12% | - |
| Feb 18, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.37 | 1.43% | - |
| Feb 17, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.35 | -2.45% | - |
| Feb 16, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.39 | 0.35% | - |
| Feb 13, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.38 | -1.04% | - |
| Feb 12, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.40 | 1.41% | - |
| Feb 11, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.38 | -0.70% | - |