DNO ASA (FRA:NK1A)
Germany · Delayed Price · Currency is EUR 1.260
+0.038 (3.11%)
Last updated: Dec 1, 2025, 6:21 PM CET
DNO ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.10 | 0.71% | 9,600 |
| Oct 23, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.09 | 0.81% | 1,000 |
| Oct 22, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.08 | 2.78% | 3,000 |
| Oct 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -0.18% | - |
| Oct 20, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.06 | -1.10% | 50,510 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.07 | 1.10 | 1.07 | -3.44% | 5,085 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.11 | -3.57% | 6,571 |
| Oct 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -0.68% | - |
| Oct 14, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.15 | -2.71% | 3,312 |
| Oct 13, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.19 | -2.64% | 12,900 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.22 | -1.88% | 12,840 |
| Oct 9, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.24 | -1.16% | 20,650 |
| Oct 8, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.26 | -0.08% | 2,381 |
| Oct 7, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.26 | 0.86% | 1,143 |
| Oct 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | - |
| Oct 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -1.46% | 1,120 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -1.14% | - |
| Oct 1, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.28 | -0.23% | 2 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.28 | -3.09% | 7,150 |
| Sep 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.32 | -1.09% | - |
| Sep 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.29% | - |
| Sep 25, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.34 | 0.51% | 9 |
| Sep 24, 2025 | 1.38 | 1.38 | 1.33 | 1.37 | 1.34 | -0.07% | 10,800 |
| Sep 23, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.34 | 3.55% | 500 |