DNO ASA (FRA:NK1A)
Germany · Delayed Price · Currency is EUR 1.900
+0.075 (4.11%)
At close: Mar 27, 2026
FRA:NK1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 4.11% | 10,400 |
| Mar 26, 2026 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 4.23% | 13,400 |
| Mar 25, 2026 | 1.71 | 1.75 | 1.67 | 1.75 | 1.75 | 1.45% | 840 |
| Mar 24, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 1.65% | 10,068 |
| Mar 23, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -3.47% | 4,515 |
| Mar 20, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 6.61% | 780 |
| Mar 19, 2026 | 1.73 | 1.80 | 1.65 | 1.65 | 1.65 | -2.83% | 41,905 |
| Mar 18, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 1.68% | 43,500 |
| Mar 17, 2026 | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | 4.37% | 15,990 |
| Mar 16, 2026 | 1.52 | 1.61 | 1.52 | 1.60 | 1.60 | 4.23% | 3,101 |
| Mar 13, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.12% | 600 |
| Mar 12, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 6.90% | 100 |
| Mar 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.28% | - |
| Mar 10, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -5.28% | 3,000 |
| Mar 9, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 3.10% | 5,013 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.96% | 300 |
| Mar 5, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 2.59% | 790 |
| Mar 4, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.45% | 983 |
| Mar 3, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -7.00% | 550 |
| Mar 2, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 8.13% | 20,100 |
| Feb 27, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 3.30% | 15,000 |
| Feb 26, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -0.57% | 475 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.14% | - |
| Feb 24, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.21% | 400 |
| Feb 23, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -3.12% | 2,191 |
| Feb 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.55% | - |
| Feb 19, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.79% | 35,000 |
| Feb 18, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.82% | 6,280 |
| Feb 17, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.66% | 750 |
| Feb 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.29% | - |
| Feb 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.36% | 100 |
| Feb 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | 0.79% | - |
| Feb 11, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.35 | 1.76% | 360 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | 0.59% | - |
| Feb 9, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.32 | - | 700 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.32 | -0.95% | 40,000 |
| Feb 5, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.34 | -3.66% | 100 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | -0.42% | 68,500 |
| Feb 3, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.39 | 0.99% | 2,009 |
| Feb 2, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.38 | -0.42% | 200 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.38 | -0.14% | 4,525 |
| Jan 29, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.39 | 2.82% | 4,100 |
| Jan 28, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.35 | 2.52% | 7,938 |
| Jan 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | -0.22% | - |
| Jan 26, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.32 | -1.89% | 12,300 |
| Jan 23, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.34 | 1.47% | 3,750 |
| Jan 22, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.32 | -5.70% | 50 |
| Jan 21, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.40 | 3.45% | 2,740 |
| Jan 20, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.36 | 1.46% | 1,100 |
| Jan 19, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.34 | 1.33% | 14,600 |