Norconsult ASA (FRA:JL80)
Germany · Delayed Price · Currency is EUR 3.875
+0.045 (1.17%)
Last updated: Sep 9, 2025, 6:42 PM CET
Norconsult ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.83 | 3.89 | 3.83 | 3.88 | - | 1.17% | 3,159 |
| Sep 8, 2025 | 3.78 | 3.83 | 3.78 | 3.83 | - | 1.86% | 3,159 |
| Sep 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 0.27% | 3,159 |
| Sep 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | -1.96% | 3,159 |
| Sep 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | -0.91% | - |
| Sep 2, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | - | 1.05% | 3,159 |
| Sep 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -1.04% | 3,159 |
| Aug 29, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | - | 2.12% | 3,159 |
| Aug 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 0.13% | 3,159 |
| Aug 27, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | - | 2.17% | 3,159 |
| Aug 26, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | - | -5.26% | - |
| Aug 25, 2025 | 3.79 | 3.90 | 3.79 | 3.90 | - | 2.90% | 3,159 |
| Aug 22, 2025 | 3.67 | 3.79 | 3.67 | 3.79 | - | 1.34% | 5 |
| Aug 21, 2025 | 3.56 | 3.74 | 3.56 | 3.74 | - | 2.33% | 5 |
| Aug 20, 2025 | 3.42 | 3.66 | 3.42 | 3.66 | - | 5.18% | - |
| Aug 19, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | - | -1.84% | - |
| Aug 18, 2025 | 3.51 | 3.54 | 3.51 | 3.54 | - | 0.14% | 5 |
| Aug 15, 2025 | 3.48 | 3.54 | 3.48 | 3.54 | - | - | 5 |
| Aug 14, 2025 | 3.55 | 3.55 | 3.54 | 3.54 | - | -3.02% | 5 |
| Aug 13, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | -0.14% | - |
| Aug 12, 2025 | 3.56 | 3.65 | 3.56 | 3.65 | - | 2.38% | 5 |
| Aug 11, 2025 | 3.56 | 3.57 | 3.56 | 3.57 | - | 0.28% | 5 |
| Aug 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | -0.97% | 5 |
| Aug 7, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | -1.37% | 5 |
| Aug 6, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | - | -2.54% | 5 |
| Aug 5, 2025 | 3.52 | 3.74 | 3.52 | 3.74 | - | 4.18% | 5 |
| Aug 4, 2025 | 3.55 | 3.59 | 3.55 | 3.59 | - | 0.84% | 500 |
| Aug 1, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | - | -0.70% | 500 |
| Jul 31, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | - | 1.42% | - |
| Jul 30, 2025 | 3.52 | 3.53 | 3.52 | 3.53 | - | 0.14% | 500 |
| Jul 29, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | - | 0.14% | 500 |
| Jul 28, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | - | -0.85% | 500 |
| Jul 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | -0.98% | 500 |
| Jul 24, 2025 | 3.50 | 3.59 | 3.50 | 3.59 | - | -0.55% | - |
| Jul 23, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | 0.42% | 500 |
| Jul 22, 2025 | 3.57 | 3.59 | 3.57 | 3.59 | - | 0.42% | 500 |
| Jul 21, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | - | -0.83% | 500 |
| Jul 18, 2025 | 3.62 | 3.68 | 3.61 | 3.61 | - | -0.28% | 500 |
| Jul 17, 2025 | 3.63 | 3.63 | 3.62 | 3.62 | - | -2.17% | 500 |
| Jul 16, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | - | -1.07% | 500 |
| Jul 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 0.54% | 500 |
| Jul 14, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | - | -1.59% | 500 |
| Jul 11, 2025 | 3.75 | 3.78 | 3.75 | 3.78 | - | -0.53% | 500 |
| Jul 10, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | - | 3.27% | 500 |
| Jul 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | - | - |
| Jul 8, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | - | 3.52% | 500 |
| Jul 7, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | -0.28% | 500 |
| Jul 4, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | - | -4.04% | 500 |
| Jul 3, 2025 | 3.55 | 3.71 | 3.55 | 3.71 | - | 0.68% | 500 |
| Jul 2, 2025 | 3.71 | 3.71 | 3.69 | 3.69 | - | -2.12% | - |