DNO ASA (FRA:NK1A)
Germany · Delayed Price · Currency is EUR 1.345
-0.011 (-0.81%)
Last updated: Jan 6, 2026, 8:06 AM CET
DNO ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 4.71% | 4,220 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | 2,500 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -3.35% | 27,400 |
| Jan 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.81% | - |
| Jan 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.22% | 120 |
| Jan 2, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 3.98% | 39,550 |
| Dec 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.31% | - |
| Dec 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.08% | - |
| Dec 23, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.99% | 15,195 |
| Dec 22, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.35% | 1,450 |
| Dec 19, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.49% | 1,000 |
| Dec 18, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.19% | 3,403 |
| Dec 17, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.78% | 100 |
| Dec 16, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -5.86% | 400 |
| Dec 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.70% | - |
| Dec 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | 1,240 |
| Dec 11, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.31% | 20 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | - |
| Dec 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.08% | 1,000 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.34% | - |
| Dec 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.68% | - |
| Dec 4, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 1.96% | 893 |
| Dec 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.24% | - |
| Dec 2, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 6,253 |
| Dec 1, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 3.11% | 1,840 |
| Nov 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16% | - |
| Nov 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.58% | - |
| Nov 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | - |
| Nov 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.97% | - |
| Nov 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.90% | - |
| Nov 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.71% | - |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.88% | - |
| Nov 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.53% | - |
| Nov 17, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 4.99% | 3,500 |
| Nov 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.08% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -3.37% | 23,300 |
| Nov 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | 0.54% | 800 |
| Nov 11, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.27 | 2.20% | 1,000 |
| Nov 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | -0.47% | - |
| Nov 7, 2025 | 1.21 | 1.28 | 1.21 | 1.28 | 1.25 | 7.85% | 11,100 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | 1.28% | - |
| Nov 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -2.26% | 1,500 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.58% | - |
| Nov 3, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.17 | 3.70% | 1,025 |
| Oct 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 1.22% | - |
| Oct 30, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.12 | 2.05% | 37,500 |
| Oct 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 0.45% | 350 |
| Oct 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -0.62% | 10 |
| Oct 27, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.10 | -0.18% | 563 |